12,450$
2,81%
Echtzeit-Aktienkurs Caleres Inc.
Bid:
Ask:
Aktienkurse zur Caleres Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 11,87 | 12,48 | 11,87 | 12,43 | 2,64% | 405.649,00 |
| 03.09.2026 | 12,41 | 12,53 | 11,79 | 12,11 | -0,98% | 472.195,00 |
| 02.09.2026 | 11,90 | 12,48 | 11,81 | 12,23 | 4,17% | 714.067,00 |
| 01.09.2026 | 12,15 | 12,26 | 11,68 | 11,74 | -3,61% | 552.230,00 |
| 31.08.2026 | 12,47 | 12,47 | 11,91 | 12,18 | -2,40% | 664.467,00 |
| 28.08.2026 | 12,58 | 12,82 | 12,45 | 12,48 | -0,48% | 388.821,00 |
| 27.08.2026 | 12,91 | 13,02 | 12,43 | 12,54 | -4,20% | 410.893,00 |
| 26.08.2026 | 13,14 | 13,51 | 12,96 | 13,09 | 0,31% | 462.785,00 |
| 25.08.2026 | 13,54 | 13,60 | 12,99 | 13,05 | -4,40% | 421.870,00 |
| 24.08.2026 | 13,67 | 14,16 | 13,54 | 13,65 | 0,22% | 523.886,00 |
| 21.08.2026 | 13,08 | 13,73 | 13,04 | 13,62 | 5,66% | 502.117,00 |
| 20.08.2026 | 13,36 | 13,36 | 12,71 | 12,89 | -6,19% | 475.338,00 |
| 19.08.2026 | 13,21 | 13,75 | 13,18 | 13,74 | 6,35% | 413.617,00 |
| 18.08.2026 | 13,34 | 13,34 | 12,87 | 12,92 | -2,71% | 496.938,00 |
| 17.08.2026 | 13,24 | 13,32 | 13,00 | 13,28 | -0,67% | 351.546,00 |
| 14.08.2026 | 13,34 | 13,75 | 13,19 | 13,37 | -2,62% | 285.448,00 |
| 13.08.2026 | 13,70 | 13,88 | 13,37 | 13,73 | 1,33% | 365.479,00 |
| 12.08.2026 | 14,10 | 14,10 | 13,53 | 13,55 | -4,24% | 477.543,00 |
| 11.08.2026 | 14,28 | 14,52 | 14,13 | 14,15 | -2,21% | 409.419,00 |
| 10.08.2026 | 14,59 | 14,93 | 14,39 | 14,47 | -0,21% | 374.626,00 |
| 07.08.2026 | 14,21 | 14,54 | 13,98 | 14,50 | 0,28% | 431.727,00 |
| 06.08.2026 | 14,12 | 14,74 | 14,00 | 14,46 | 0,98% | 888.829,00 |
| 05.08.2026 | 14,40 | 14,81 | 14,19 | 14,32 | 0,49% | 625.794,00 |
| 04.08.2026 | 13,95 | 14,61 | 13,95 | 14,25 | 1,79% | 696.238,00 |
| 03.08.2026 | 13,24 | 14,12 | 13,24 | 14,00 | 9,03% | 648.529,00 |
| 31.07.2026 | 12,99 | 13,07 | 12,56 | 12,84 | -1,38% | 454.001,00 |
| 30.07.2026 | 12,83 | 13,11 | 12,66 | 13,02 | 1,24% | 428.070,00 |
| 29.07.2026 | 13,04 | 13,22 | 12,60 | 12,86 | -3,31% | 598.495,00 |
| 28.07.2026 | 12,56 | 13,39 | 12,55 | 13,30 | 6,31% | 548.265,00 |
| 27.07.2026 | 12,10 | 12,54 | 12,10 | 12,51 | 6,20% | 360.132,00 |
| 24.07.2026 | 11,66 | 12,02 | 11,45 | 11,78 | 0,86% | 294.809,00 |
| 23.07.2026 | 12,06 | 12,15 | 11,57 | 11,68 | -7,01% | 464.338,00 |
| 22.07.2026 | 12,09 | 12,62 | 12,03 | 12,56 | 6,44% | 453.988,00 |
| 21.07.2026 | 11,72 | 11,87 | 11,53 | 11,80 | -0,51% | 366.631,00 |
| 20.07.2026 | 12,06 | 12,27 | 11,70 | 11,86 | 0,08% | 340.609,00 |
| 17.07.2026 | 12,32 | 12,59 | 11,78 | 11,85 | -4,13% | 433.318,00 |
| 16.07.2026 | 11,81 | 12,45 | 11,81 | 12,36 | 5,46% | 559.302,00 |
| 15.07.2026 | 11,40 | 12,01 | 11,29 | 11,72 | 3,63% | 543.004,00 |
| 14.07.2026 | 11,97 | 11,97 | 11,27 | 11,31 | -4,48% | 469.544,00 |
| 13.07.2026 | 11,63 | 12,22 | 11,63 | 11,84 | 0,25% | 393.174,00 |
| 10.07.2026 | 11,67 | 11,93 | 11,66 | 11,81 | 2,87% | 295.833,00 |
| 09.07.2026 | 11,54 | 11,76 | 11,36 | 11,48 | -0,26% | 520.325,00 |
| 08.07.2026 | 11,77 | 11,77 | 11,13 | 11,51 | -3,60% | 378.839,00 |
| 07.07.2026 | 11,90 | 12,06 | 11,72 | 11,94 | 1,27% | 380.054,00 |
| 06.07.2026 | 11,65 | 11,82 | 11,40 | 11,79 | 0,68% | 559.313,00 |
| 02.07.2026 | 12,40 | 12,61 | 11,66 | 11,71 | -5,49% | 466.832,00 |
| 01.07.2026 | 12,27 | 12,70 | 12,13 | 12,39 | 0,16% | 513.358,00 |
| 30.06.2026 | 12,57 | 12,64 | 12,10 | 12,37 | -3,06% | 490.659,00 |
| 29.06.2026 | 13,23 | 13,26 | 12,57 | 12,76 | -5,41% | 724.579,00 |
| 26.06.2026 | 12,28 | 13,49 | 12,28 | 13,49 | 8,18% | 1.675.647,00 |
| 25.06.2026 | 12,93 | 13,19 | 12,29 | 12,47 | -3,86% | 325.165,00 |
| 24.06.2026 | 12,48 | 13,00 | 12,47 | 12,97 | 5,70% | 527.905,00 |
| 23.06.2026 | 12,62 | 12,85 | 12,19 | 12,27 | -3,16% | 530.859,00 |
| 22.06.2026 | 13,13 | 13,58 | 12,60 | 12,67 | -3,58% | 594.412,00 |
| 18.06.2026 | 12,80 | 13,32 | 12,61 | 13,14 | 5,20% | 984.020,00 |
| 17.06.2026 | 13,54 | 13,75 | 12,45 | 12,49 | -6,72% | 571.115,00 |
| 16.06.2026 | 14,08 | 14,21 | 13,34 | 13,39 | -4,77% | 551.872,00 |
| 15.06.2026 | 14,62 | 14,89 | 13,99 | 14,06 | -3,96% | 752.941,00 |
| 12.06.2026 | 14,83 | 15,01 | 14,50 | 14,64 | -0,61% | 590.901,00 |
| 11.06.2026 | 13,81 | 14,73 | 13,59 | 14,73 | 7,21% | 686.870,00 |
| 10.06.2026 | 13,66 | 14,02 | 13,31 | 13,74 | -0,22% | 734.170,00 |
| 09.06.2026 | 13,70 | 14,63 | 13,39 | 13,77 | 1,03% | 869.126,00 |
| 08.06.2026 | 12,71 | 13,70 | 12,54 | 13,63 | 10,19% | 936.456,00 |
| 05.06.2026 | 14,22 | 14,30 | 12,17 | 12,37 | -12,95% | 1.260.761,00 |
| 04.06.2026 | 14,85 | 15,04 | 13,14 | 14,21 | 0,64% | 1.178.932,00 |
| 03.06.2026 | 14,14 | 14,36 | 13,92 | 14,12 | -1,81% | 717.977,00 |
| 02.06.2026 | 14,19 | 14,56 | 14,12 | 14,38 | 1,34% | 611.862,00 |
| 01.06.2026 | 14,46 | 14,56 | 13,88 | 14,19 | -2,54% | 642.752,00 |
| 29.05.2026 | 14,43 | 14,78 | 14,24 | 14,56 | -0,75% | 600.386,00 |
| 28.05.2026 | 14,51 | 15,02 | 14,34 | 14,67 | 1,24% | 493.602,00 |
| 27.05.2026 | 13,99 | 14,99 | 13,99 | 14,49 | 3,80% | 656.281,00 |
| 26.05.2026 | 13,88 | 14,08 | 13,62 | 13,96 | 3,41% | 572.917,00 |
| 22.05.2026 | 13,20 | 13,89 | 12,98 | 13,50 | 2,58% | 671.585,00 |
| 21.05.2026 | 12,02 | 13,20 | 11,84 | 13,16 | 8,40% | 1.053.312,00 |
| 20.05.2026 | 11,00 | 12,14 | 10,70 | 12,14 | 9,76% | 1.121.601,00 |
| 19.05.2026 | 10,78 | 11,28 | 10,60 | 11,06 | 0,82% | 511.567,00 |
| 18.05.2026 | 10,83 | 11,22 | 10,62 | 10,97 | -0,90% | 603.240,00 |
| 15.05.2026 | 10,99 | 11,23 | 10,92 | 11,07 | -0,72% | 485.869,00 |
| 14.05.2026 | 11,24 | 11,37 | 11,04 | 11,15 | 1,09% | 574.678,00 |
| 13.05.2026 | 11,14 | 11,27 | 10,70 | 11,03 | -2,90% | 662.131,00 |
| 12.05.2026 | 11,79 | 11,80 | 11,15 | 11,36 | -5,80% | 637.811,00 |
| 11.05.2026 | 13,40 | 13,46 | 11,94 | 12,06 | -10,67% | 812.981,00 |
| 08.05.2026 | 13,25 | 13,60 | 12,92 | 13,50 | 1,73% | 444.452,00 |
| 07.05.2026 | 13,32 | 13,71 | 12,99 | 13,27 | -1,63% | 702.832,00 |
| 06.05.2026 | 13,82 | 14,20 | 13,46 | 13,49 | -0,22% | 657.223,00 |
| 05.05.2026 | 12,81 | 13,60 | 12,81 | 13,52 | 6,54% | 679.928,00 |
| 04.05.2026 | 13,33 | 13,34 | 12,20 | 12,69 | -5,51% | 837.498,00 |
| 01.05.2026 | 13,20 | 13,48 | 12,97 | 13,43 | 2,52% | 535.715,00 |
| 30.04.2026 | 12,97 | 13,30 | 12,77 | 13,10 | -0,46% | 629.400,00 |
| 29.04.2026 | 13,36 | 13,44 | 12,93 | 13,16 | -2,01% | 443.396,00 |
| 28.04.2026 | 13,46 | 13,68 | 13,10 | 13,43 | 0,07% | 363.509,00 |
| 27.04.2026 | 13,48 | 13,56 | 13,16 | 13,42 | -0,89% | 440.067,00 |
| 24.04.2026 | 13,75 | 13,75 | 13,27 | 13,54 | -1,31% | 454.228,00 |
| 23.04.2026 | 14,18 | 14,25 | 13,56 | 13,72 | -3,31% | 555.509,00 |
| 22.04.2026 | 13,93 | 14,25 | 13,65 | 14,19 | 2,53% | 645.469,00 |
| 21.04.2026 | 14,16 | 14,58 | 13,77 | 13,84 | -2,05% | 537.936,00 |
| 20.04.2026 | 13,65 | 14,22 | 13,65 | 14,13 | 3,06% | 515.894,00 |
| 17.04.2026 | 13,23 | 14,08 | 13,20 | 13,71 | 7,03% | 681.713,00 |
| 16.04.2026 | 12,94 | 13,20 | 12,73 | 12,81 | -1,00% | 655.830,00 |
| 15.04.2026 | 12,88 | 12,98 | 12,69 | 12,94 | 0,54% | 311.129,00 |