26,160$
1,55%
Echtzeit-Aktienkurs Carnival Corp
Bid:
Ask:
Aktienkurse zur Carnival Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 26,10 | 26,39 | 25,85 | 26,08 | 1,24% | 12.727.100,00 |
| 18.11.2025 | 25,38 | 26,01 | 25,30 | 25,76 | 1,58% | 17.122.084,00 |
| 17.11.2025 | 25,95 | 26,06 | 25,12 | 25,36 | -2,54% | 16.464.675,00 |
| 14.11.2025 | 25,72 | 26,17 | 25,29 | 26,02 | -0,46% | 14.243.732,00 |
| 13.11.2025 | 27,12 | 27,41 | 25,97 | 26,14 | -3,65% | 18.075.154,00 |
| 12.11.2025 | 26,92 | 27,82 | 26,88 | 27,13 | 1,27% | 17.369.679,00 |
| 11.11.2025 | 26,74 | 27,19 | 26,69 | 26,79 | -0,37% | 15.913.748,00 |
| 10.11.2025 | 27,10 | 27,43 | 26,67 | 26,89 | 0,60% | 20.695.031,00 |
| 07.11.2025 | 26,13 | 27,13 | 26,01 | 26,73 | 1,37% | 18.927.734,00 |
| 06.11.2025 | 26,68 | 27,03 | 26,29 | 26,37 | -1,97% | 16.477.625,00 |
| 05.11.2025 | 26,56 | 27,28 | 26,51 | 26,90 | 3,03% | 21.246.349,00 |
| 04.11.2025 | 27,02 | 27,31 | 25,91 | 26,11 | -9,06% | 39.716.216,00 |
| 03.11.2025 | 28,81 | 28,96 | 28,13 | 28,71 | -0,42% | 21.206.264,00 |
| 31.10.2025 | 28,25 | 28,98 | 28,02 | 28,83 | 1,76% | 44.832.654,00 |
| 30.10.2025 | 27,58 | 28,93 | 27,55 | 28,33 | 1,65% | 23.292.327,00 |
| 29.10.2025 | 27,80 | 28,41 | 27,66 | 27,87 | 0,04% | 30.927.496,00 |
| 28.10.2025 | 28,37 | 28,49 | 27,78 | 27,86 | -5,30% | 36.102.550,00 |
| 27.10.2025 | 29,70 | 29,89 | 29,05 | 29,42 | 0,07% | 19.520.533,00 |
| 24.10.2025 | 29,89 | 30,15 | 29,37 | 29,40 | -0,14% | 19.776.055,00 |
| 23.10.2025 | 29,75 | 30,10 | 29,25 | 29,44 | -1,87% | 19.028.561,00 |
| 22.10.2025 | 30,00 | 30,37 | 29,63 | 30,00 | 0,10% | 19.023.426,00 |
| 21.10.2025 | 28,89 | 30,02 | 28,81 | 29,97 | 3,85% | 19.169.920,00 |
| 20.10.2025 | 28,45 | 29,06 | 28,41 | 28,86 | 1,94% | 15.392.306,00 |
| 17.10.2025 | 27,98 | 28,57 | 27,72 | 28,31 | 0,35% | 16.897.384,00 |
| 16.10.2025 | 28,95 | 29,12 | 28,03 | 28,21 | -2,18% | 18.041.886,00 |
| 15.10.2025 | 29,13 | 29,40 | 28,73 | 28,84 | -0,41% | 12.849.648,00 |
| 14.10.2025 | 27,67 | 29,27 | 27,47 | 28,96 | 3,10% | 18.581.193,00 |
| 13.10.2025 | 28,19 | 28,52 | 27,87 | 28,09 | 1,44% | 13.395.169,00 |
| 10.10.2025 | 28,40 | 28,79 | 27,61 | 27,69 | -2,67% | 17.265.739,00 |
| 09.10.2025 | 29,17 | 29,23 | 28,31 | 28,45 | -1,63% | 13.446.060,00 |
| 08.10.2025 | 28,77 | 29,26 | 28,47 | 28,92 | 0,73% | 15.114.360,00 |
| 07.10.2025 | 29,02 | 29,03 | 27,94 | 28,71 | -1,31% | 21.507.715,00 |
| 06.10.2025 | 28,66 | 29,15 | 28,02 | 29,09 | 1,91% | 21.509.067,00 |
| 03.10.2025 | 29,07 | 29,23 | 28,48 | 28,55 | -1,06% | 2.268.242,00 |
| 02.10.2025 | 28,64 | 29,00 | 28,34 | 28,85 | 1,73% | 20.723.567,00 |
| 01.10.2025 | 28,86 | 29,11 | 28,32 | 28,36 | -1,90% | 28.961.224,00 |
| 30.09.2025 | 29,73 | 30,15 | 28,59 | 28,91 | -1,67% | 38.544.410,00 |
| 29.09.2025 | 32,21 | 32,50 | 28,82 | 29,40 | -3,98% | 101.993.524,00 |
| 26.09.2025 | 30,55 | 30,75 | 30,24 | 30,62 | 0,46% | 22.456.425,00 |
| 25.09.2025 | 30,07 | 30,73 | 29,92 | 30,48 | 0,36% | 21.357.828,00 |
| 24.09.2025 | 30,71 | 30,85 | 30,18 | 30,37 | -1,11% | 15.075.361,00 |
| 23.09.2025 | 31,31 | 31,67 | 30,60 | 30,71 | 0,00% | 21.676.225,00 |
| 22.09.2025 | 30,57 | 30,89 | 30,36 | 30,71 | 0,62% | 16.918.532,00 |
| 19.09.2025 | 31,61 | 31,72 | 30,28 | 30,52 | -2,96% | 33.360.022,00 |
| 18.09.2025 | 31,36 | 31,59 | 31,04 | 31,45 | 0,83% | 15.483.603,00 |
| 17.09.2025 | 31,41 | 31,58 | 30,76 | 31,19 | -0,03% | 17.981.988,00 |
| 16.09.2025 | 31,25 | 31,25 | 30,55 | 31,20 | -0,13% | 19.872.196,00 |
| 15.09.2025 | 31,52 | 31,54 | 30,71 | 31,24 | -0,86% | 25.356.672,00 |
| 12.09.2025 | 32,40 | 32,42 | 31,51 | 31,51 | -2,96% | 13.004.139,00 |
| 11.09.2025 | 31,51 | 32,80 | 31,49 | 32,47 | 3,54% | 22.241.383,00 |
| 10.09.2025 | 31,57 | 31,88 | 30,56 | 31,36 | -0,67% | 19.089.825,00 |
| 09.09.2025 | 31,46 | 32,07 | 31,08 | 31,57 | 0,03% | 13.089.297,00 |
| 08.09.2025 | 31,70 | 32,09 | 31,50 | 31,56 | -0,03% | 20.390.266,00 |
| 05.09.2025 | 32,00 | 32,24 | 31,36 | 31,57 | -0,60% | 12.091.683,00 |
| 04.09.2025 | 31,42 | 31,92 | 31,18 | 31,76 | 1,37% | 10.748.883,00 |
| 03.09.2025 | 31,22 | 31,75 | 31,00 | 31,33 | 0,55% | 11.890.841,00 |
| 02.09.2025 | 30,70 | 31,20 | 30,54 | 31,16 | -2,29% | 15.171.042,00 |
| 29.08.2025 | 32,29 | 32,62 | 31,75 | 31,89 | -1,85% | 14.832.461,00 |
| 28.08.2025 | 32,46 | 32,77 | 32,28 | 32,49 | 0,46% | 13.413.101,00 |
| 27.08.2025 | 31,78 | 32,40 | 31,77 | 32,34 | 1,47% | 21.113.122,00 |
| 26.08.2025 | 31,19 | 31,91 | 31,11 | 31,87 | 1,98% | 17.292.449,00 |
| 25.08.2025 | 31,07 | 31,38 | 30,97 | 31,25 | -0,16% | 12.296.101,00 |
| 22.08.2025 | 29,50 | 31,38 | 29,39 | 31,30 | 6,94% | 27.206.102,00 |
| 21.08.2025 | 29,09 | 29,48 | 28,88 | 29,27 | 0,03% | 10.409.895,00 |
| 20.08.2025 | 29,30 | 29,38 | 28,65 | 29,26 | -1,05% | 12.202.799,00 |
| 19.08.2025 | 29,92 | 29,92 | 29,40 | 29,57 | -1,33% | 13.602.605,00 |
| 18.08.2025 | 29,60 | 30,12 | 29,24 | 29,97 | 0,71% | 16.797.024,00 |
| 15.08.2025 | 30,27 | 30,29 | 29,58 | 29,76 | -1,62% | 10.998.183,00 |
| 14.08.2025 | 30,25 | 30,30 | 29,85 | 30,25 | -1,27% | 14.158.308,00 |
| 13.08.2025 | 29,72 | 30,66 | 29,70 | 30,64 | 3,37% | 21.974.853,00 |
| 12.08.2025 | 28,95 | 29,65 | 28,86 | 29,64 | 3,60% | 14.573.725,00 |
| 11.08.2025 | 28,19 | 28,85 | 28,12 | 28,61 | 0,85% | 13.455.648,00 |
| 08.08.2025 | 29,10 | 29,14 | 28,32 | 28,37 | -2,21% | 18.063.007,00 |
| 07.08.2025 | 29,61 | 29,71 | 28,64 | 29,01 | -0,79% | 15.088.303,00 |
| 06.08.2025 | 29,42 | 29,46 | 29,08 | 29,24 | -0,14% | 11.242.035,00 |
| 05.08.2025 | 29,98 | 30,00 | 28,93 | 29,28 | -1,48% | 11.850.584,00 |
| 04.08.2025 | 29,45 | 29,87 | 29,36 | 29,72 | 2,24% | 15.545.404,00 |
| 01.08.2025 | 29,04 | 29,19 | 28,07 | 29,07 | -2,35% | 26.986.590,00 |
| 31.07.2025 | 30,64 | 30,92 | 29,71 | 29,77 | -1,23% | 22.981.992,00 |
| 30.07.2025 | 29,94 | 30,43 | 29,67 | 30,14 | 1,48% | 25.523.164,00 |
| 29.07.2025 | 29,52 | 29,89 | 29,00 | 29,70 | -0,10% | 22.536.858,00 |
| 28.07.2025 | 29,83 | 29,88 | 29,48 | 29,73 | -0,07% | 15.388.783,00 |
| 25.07.2025 | 29,90 | 29,96 | 29,38 | 29,75 | -0,10% | 13.068.127,00 |
| 24.07.2025 | 30,40 | 30,52 | 29,74 | 29,78 | -3,12% | 16.059.795,00 |
| 23.07.2025 | 30,30 | 31,01 | 30,29 | 30,74 | 2,84% | 21.954.802,00 |
| 22.07.2025 | 29,96 | 30,07 | 29,25 | 29,89 | 0,34% | 12.830.405,00 |
| 21.07.2025 | 29,72 | 30,23 | 29,66 | 29,79 | 0,81% | 17.475.904,00 |
| 18.07.2025 | 29,55 | 29,64 | 29,26 | 29,55 | 0,34% | 17.147.508,00 |
| 17.07.2025 | 29,31 | 29,51 | 28,88 | 29,45 | 1,41% | 18.660.342,00 |
| 16.07.2025 | 29,27 | 29,51 | 28,83 | 29,04 | 0,24% | 17.855.391,00 |
| 15.07.2025 | 29,23 | 29,29 | 28,61 | 28,97 | -1,19% | 18.293.467,00 |
| 14.07.2025 | 28,61 | 29,38 | 28,59 | 29,32 | 2,30% | 16.123.696,00 |
| 11.07.2025 | 29,06 | 29,19 | 28,65 | 28,66 | -1,51% | 14.579.219,00 |
| 10.07.2025 | 29,06 | 29,41 | 28,94 | 29,10 | 0,94% | 22.782.972,00 |
| 09.07.2025 | 29,19 | 29,29 | 28,73 | 28,83 | -0,03% | 23.674.674,00 |
| 08.07.2025 | 29,62 | 29,74 | 28,80 | 28,84 | -1,60% | 26.780.932,00 |
| 07.07.2025 | 29,78 | 30,46 | 28,96 | 29,31 | -2,17% | 45.666.359,00 |
| 03.07.2025 | 29,79 | 30,24 | 29,66 | 29,96 | 1,05% | 20.052.785,00 |
| 02.07.2025 | 28,63 | 29,72 | 28,62 | 29,65 | 3,53% | 33.608.515,00 |
| 01.07.2025 | 28,08 | 28,83 | 28,07 | 28,64 | 1,85% | 35.008.697,00 |