15,540$
-0,96%
Echtzeit-Aktienkurs Caleres Inc.
Bid:
Ask:
Aktienkurse zur Caleres Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 15,54 | 15,73 | 15,43 | 15,55 | -0,89% | 65.035,00 |
| 08.05.2025 | 15,09 | 15,99 | 15,01 | 15,69 | 5,16% | 897.779,00 |
| 07.05.2025 | 14,70 | 15,30 | 14,57 | 14,92 | 3,61% | 986.074,00 |
| 06.05.2025 | 15,05 | 15,06 | 14,38 | 14,40 | -5,64% | 1.074.443,00 |
| 05.05.2025 | 15,57 | 16,01 | 15,25 | 15,26 | -3,96% | 537.793,00 |
| 02.05.2025 | 15,60 | 16,13 | 15,52 | 15,89 | 3,59% | 573.385,00 |
| 01.05.2025 | 15,28 | 15,64 | 15,07 | 15,34 | 0,66% | 462.096,00 |
| 30.04.2025 | 15,00 | 15,33 | 14,80 | 15,24 | -1,68% | 539.740,00 |
| 29.04.2025 | 15,46 | 15,53 | 15,01 | 15,50 | -0,77% | 573.116,00 |
| 28.04.2025 | 15,49 | 15,88 | 15,29 | 15,62 | 0,90% | 429.077,00 |
| 25.04.2025 | 15,61 | 15,61 | 15,06 | 15,48 | -1,46% | 563.883,00 |
| 24.04.2025 | 15,13 | 15,84 | 14,92 | 15,71 | 4,45% | 747.768,00 |
| 23.04.2025 | 15,87 | 16,46 | 15,01 | 15,04 | -1,83% | 1.047.726,00 |
| 22.04.2025 | 15,36 | 15,58 | 14,90 | 15,32 | 0,26% | 896.431,00 |
| 21.04.2025 | 15,14 | 15,29 | 14,64 | 15,28 | 0,13% | 720.822,00 |
| 17.04.2025 | 14,35 | 15,30 | 14,25 | 15,26 | 5,97% | 843.062,00 |
| 16.04.2025 | 14,95 | 15,40 | 14,28 | 14,40 | -4,45% | 857.030,00 |
| 15.04.2025 | 15,48 | 15,78 | 14,81 | 15,07 | -3,27% | 1.450.915,00 |
| 14.04.2025 | 16,19 | 16,35 | 15,21 | 15,58 | -2,26% | 937.774,00 |
| 11.04.2025 | 16,07 | 16,28 | 15,00 | 15,94 | -1,79% | 1.050.118,00 |
| 10.04.2025 | 16,48 | 16,55 | 15,32 | 16,23 | -4,92% | 1.391.921,00 |
| 09.04.2025 | 14,73 | 17,60 | 14,35 | 17,07 | 15,57% | 1.836.653,00 |
| 08.04.2025 | 16,32 | 16,48 | 14,33 | 14,77 | -7,80% | 1.702.398,00 |
| 07.04.2025 | 15,34 | 16,56 | 14,66 | 16,02 | -0,44% | 1.936.898,00 |
| 04.04.2025 | 14,75 | 16,53 | 14,38 | 16,09 | 3,67% | 1.533.801,00 |
| 03.04.2025 | 16,22 | 16,41 | 14,46 | 15,52 | -12,96% | 2.756.375,00 |
| 02.04.2025 | 17,37 | 18,08 | 17,25 | 17,83 | 0,68% | 994.115,00 |
| 01.04.2025 | 17,74 | 17,97 | 17,43 | 17,71 | 2,79% | 944.456,00 |
| 31.03.2025 | 17,03 | 17,42 | 16,80 | 17,23 | -0,40% | 896.534,00 |
| 28.03.2025 | 17,73 | 17,75 | 16,91 | 17,30 | -3,41% | 1.008.494,00 |
| 27.03.2025 | 17,75 | 17,99 | 17,46 | 17,91 | 1,42% | 1.021.488,00 |
| 26.03.2025 | 17,06 | 17,68 | 16,94 | 17,66 | 2,20% | 977.936,00 |
| 25.03.2025 | 17,52 | 17,69 | 17,05 | 17,28 | -1,82% | 1.389.431,00 |
| 24.03.2025 | 16,89 | 17,68 | 16,67 | 17,60 | 6,67% | 1.288.679,00 |
| 21.03.2025 | 16,48 | 16,78 | 16,04 | 16,50 | -2,02% | 2.820.233,00 |
| 20.03.2025 | 16,80 | 17,70 | 15,96 | 16,84 | 2,75% | 1.649.775,00 |
| 19.03.2025 | 16,47 | 16,67 | 16,17 | 16,39 | 0,99% | 1.172.524,00 |
| 18.03.2025 | 16,16 | 16,24 | 15,60 | 16,23 | -0,86% | 745.240,00 |
| 17.03.2025 | 15,63 | 16,57 | 15,63 | 16,37 | 5,82% | 965.088,00 |
| 14.03.2025 | 15,57 | 15,57 | 15,25 | 15,47 | 1,31% | 775.937,00 |
| 13.03.2025 | 15,57 | 15,92 | 15,00 | 15,27 | -1,10% | 751.439,00 |
| 12.03.2025 | 15,77 | 16,04 | 15,28 | 15,44 | -2,28% | 739.620,00 |
| 11.03.2025 | 17,12 | 17,19 | 15,80 | 15,80 | -8,56% | 868.994,00 |
| 10.03.2025 | 17,27 | 17,72 | 17,02 | 17,28 | -0,46% | 1.066.874,00 |
| 07.03.2025 | 16,72 | 17,56 | 16,54 | 17,36 | 2,90% | 1.146.905,00 |
| 06.03.2025 | 16,29 | 17,10 | 16,14 | 16,87 | 2,68% | 924.605,00 |
| 05.03.2025 | 16,33 | 16,48 | 15,94 | 16,43 | 0,67% | 741.242,00 |
| 04.03.2025 | 15,63 | 16,58 | 15,24 | 16,32 | 1,37% | 1.186.502,00 |
| 03.03.2025 | 16,18 | 16,63 | 15,77 | 16,10 | -0,37% | 802.722,00 |
| 28.02.2025 | 16,10 | 16,18 | 15,60 | 16,16 | 0,87% | 1.006.740,00 |
| 27.02.2025 | 16,56 | 16,56 | 15,86 | 16,02 | -3,20% | 664.656,00 |
| 26.02.2025 | 16,78 | 17,22 | 16,26 | 16,55 | -0,78% | 887.190,00 |
| 25.02.2025 | 16,36 | 16,74 | 16,09 | 16,68 | 2,14% | 743.589,00 |
| 24.02.2025 | 16,45 | 16,54 | 16,06 | 16,33 | 0,31% | 894.975,00 |
| 21.02.2025 | 17,15 | 17,15 | 16,09 | 16,28 | -3,15% | 894.167,00 |
| 20.02.2025 | 16,96 | 17,14 | 16,70 | 16,81 | -1,23% | 611.508,00 |
| 19.02.2025 | 16,38 | 17,31 | 16,28 | 17,02 | 3,21% | 811.995,00 |
| 18.02.2025 | 17,32 | 17,37 | 16,48 | 16,49 | -4,85% | 793.648,00 |
| 14.02.2025 | 17,69 | 17,88 | 17,06 | 17,33 | -0,91% | 518.920,00 |
| 13.02.2025 | 17,16 | 17,62 | 17,16 | 17,49 | 2,46% | 614.415,00 |
| 12.02.2025 | 17,10 | 17,22 | 16,77 | 17,07 | -1,44% | 788.461,00 |
| 11.02.2025 | 17,10 | 17,56 | 16,93 | 17,32 | -0,35% | 588.263,00 |
| 10.02.2025 | 16,70 | 17,62 | 16,26 | 17,38 | 4,20% | 722.406,00 |
| 07.02.2025 | 17,09 | 17,40 | 16,51 | 16,68 | -3,25% | 784.829,00 |
| 06.02.2025 | 17,96 | 18,38 | 17,23 | 17,24 | -2,60% | 625.591,00 |
| 05.02.2025 | 17,24 | 17,80 | 17,19 | 17,70 | 3,15% | 860.095,00 |
| 04.02.2025 | 17,31 | 17,63 | 17,15 | 17,16 | -0,12% | 633.641,00 |
| 03.02.2025 | 17,91 | 17,97 | 17,12 | 17,18 | -6,27% | 1.018.769,00 |
| 31.01.2025 | 18,93 | 19,25 | 18,30 | 18,33 | -3,88% | 745.888,00 |
| 30.01.2025 | 19,12 | 19,42 | 18,67 | 19,07 | 0,16% | 619.292,00 |
| 29.01.2025 | 19,35 | 19,41 | 18,97 | 19,04 | -1,65% | 630.079,00 |
| 28.01.2025 | 19,63 | 19,73 | 19,24 | 19,36 | -2,12% | 591.039,00 |
| 27.01.2025 | 20,00 | 20,41 | 19,68 | 19,78 | -1,30% | 582.336,00 |
| 24.01.2025 | 20,15 | 20,49 | 20,02 | 20,04 | -0,50% | 545.322,00 |
| 23.01.2025 | 19,91 | 20,47 | 19,91 | 20,14 | 1,87% | 605.101,00 |
| 22.01.2025 | 19,61 | 20,01 | 19,21 | 19,77 | 0,46% | 578.858,00 |
| 21.01.2025 | 19,97 | 20,23 | 19,63 | 19,68 | -0,35% | 588.178,00 |
| 17.01.2025 | 20,43 | 20,62 | 19,75 | 19,75 | -1,94% | 462.629,00 |
| 16.01.2025 | 20,48 | 20,48 | 19,82 | 20,14 | -1,95% | 919.914,00 |
| 15.01.2025 | 21,01 | 21,25 | 20,41 | 20,54 | 0,83% | 482.570,00 |
| 14.01.2025 | 20,13 | 20,63 | 19,91 | 20,37 | -0,05% | 738.441,00 |
| 13.01.2025 | 20,76 | 20,84 | 19,90 | 20,38 | -3,64% | 1.093.585,00 |
| 10.01.2025 | 21,00 | 21,65 | 20,97 | 21,15 | -1,95% | 519.812,00 |
| 08.01.2025 | 21,78 | 21,87 | 21,17 | 21,57 | -2,27% | 580.465,00 |
| 07.01.2025 | 21,80 | 22,61 | 21,80 | 22,07 | 1,10% | 556.470,00 |
| 06.01.2025 | 22,15 | 22,49 | 21,75 | 21,83 | -0,18% | 811.246,00 |
| 03.01.2025 | 22,55 | 22,79 | 21,86 | 21,87 | -2,76% | 810.061,00 |
| 02.01.2025 | 23,46 | 23,82 | 22,40 | 22,49 | -2,89% | 470.500,00 |
| 31.12.2024 | 23,20 | 23,68 | 22,80 | 23,16 | 0,96% | 697.833,00 |
| 30.12.2024 | 23,20 | 23,23 | 22,33 | 22,94 | -2,13% | 709.294,00 |
| 27.12.2024 | 23,41 | 23,54 | 22,94 | 23,44 | -0,85% | 605.396,00 |
| 26.12.2024 | 23,04 | 23,66 | 22,89 | 23,64 | 2,20% | 535.911,00 |
| 24.12.2024 | 23,04 | 23,28 | 22,51 | 23,13 | 0,83% | 298.472,00 |
| 23.12.2024 | 23,42 | 24,13 | 22,71 | 22,94 | -2,51% | 730.777,00 |
| 20.12.2024 | 22,07 | 23,88 | 22,07 | 23,53 | 4,81% | 3.050.690,00 |
| 19.12.2024 | 23,43 | 23,73 | 22,34 | 22,45 | -3,27% | 1.037.124,00 |
| 18.12.2024 | 23,85 | 24,33 | 23,01 | 23,21 | -2,81% | 942.266,00 |
| 17.12.2024 | 23,76 | 24,48 | 23,72 | 23,88 | 0,29% | 739.589,00 |
| 16.12.2024 | 25,04 | 25,04 | 23,74 | 23,81 | -4,80% | 900.825,00 |
| 13.12.2024 | 24,72 | 25,11 | 24,51 | 25,01 | 1,26% | 801.859,00 |