16,735$
-4,37%
Echtzeit-Aktienkurs Kohl's Corp.
Bid:
Ask:
Aktienkurse zur Kohl's Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 17,02 | 17,24 | 16,58 | 16,75 | -4,29% | 2.703.924,00 |
| 13.11.2025 | 18,05 | 18,39 | 17,35 | 17,50 | -3,10% | 2.461.057,00 |
| 12.11.2025 | 18,37 | 18,75 | 17,81 | 18,06 | 0,44% | 3.092.380,00 |
| 11.11.2025 | 17,79 | 18,33 | 17,64 | 17,98 | 0,39% | 3.084.866,00 |
| 10.11.2025 | 17,49 | 18,28 | 17,29 | 17,91 | 5,29% | 5.758.351,00 |
| 07.11.2025 | 16,66 | 17,10 | 16,27 | 17,01 | 1,55% | 4.156.565,00 |
| 06.11.2025 | 17,42 | 17,84 | 16,36 | 16,75 | -4,50% | 5.134.632,00 |
| 05.11.2025 | 16,21 | 18,14 | 15,98 | 17,54 | 8,88% | 7.853.350,00 |
| 04.11.2025 | 15,91 | 16,52 | 15,91 | 16,11 | -1,77% | 3.522.249,00 |
| 03.11.2025 | 16,16 | 16,69 | 15,94 | 16,40 | 0,80% | 3.873.184,00 |
| 31.10.2025 | 15,72 | 16,29 | 15,57 | 16,27 | 3,17% | 3.584.137,00 |
| 30.10.2025 | 15,76 | 16,14 | 15,50 | 15,77 | -1,00% | 3.367.897,00 |
| 29.10.2025 | 16,37 | 16,70 | 15,72 | 15,93 | -3,04% | 3.145.175,00 |
| 28.10.2025 | 16,15 | 16,71 | 15,97 | 16,43 | 0,37% | 2.880.803,00 |
| 27.10.2025 | 16,62 | 17,15 | 16,24 | 16,37 | -0,06% | 3.565.718,00 |
| 24.10.2025 | 16,39 | 16,60 | 16,23 | 16,38 | 1,11% | 2.897.792,00 |
| 23.10.2025 | 16,51 | 16,88 | 16,10 | 16,20 | -2,82% | 3.890.354,00 |
| 22.10.2025 | 16,37 | 16,74 | 16,18 | 16,67 | 1,65% | 3.532.594,00 |
| 21.10.2025 | 16,13 | 16,92 | 16,01 | 16,40 | 1,42% | 3.742.844,00 |
| 20.10.2025 | 15,67 | 16,41 | 15,47 | 16,17 | 4,39% | 5.406.437,00 |
| 17.10.2025 | 15,69 | 15,94 | 15,12 | 15,49 | -1,78% | 3.511.161,00 |
| 16.10.2025 | 15,17 | 15,81 | 15,12 | 15,77 | 2,74% | 6.214.134,00 |
| 15.10.2025 | 15,44 | 15,85 | 15,27 | 15,35 | -0,90% | 2.679.246,00 |
| 14.10.2025 | 15,02 | 15,73 | 15,00 | 15,49 | -0,26% | 3.616.319,00 |
| 13.10.2025 | 14,40 | 15,57 | 14,33 | 15,53 | 11,09% | 6.161.938,00 |
| 10.10.2025 | 15,37 | 15,38 | 13,92 | 13,98 | -8,45% | 7.772.742,00 |
| 09.10.2025 | 15,65 | 15,68 | 15,00 | 15,27 | -2,92% | 4.706.781,00 |
| 08.10.2025 | 15,88 | 16,08 | 15,61 | 15,73 | -0,82% | 3.135.360,00 |
| 07.10.2025 | 16,51 | 16,57 | 15,85 | 15,86 | -3,94% | 3.881.980,00 |
| 06.10.2025 | 16,89 | 16,99 | 16,44 | 16,51 | -2,34% | 4.032.112,00 |
| 03.10.2025 | 16,45 | 17,06 | 16,32 | 16,91 | 2,89% | 591.435,00 |
| 02.10.2025 | 15,85 | 16,58 | 15,71 | 16,43 | 3,86% | 4.275.583,00 |
| 01.10.2025 | 15,37 | 16,02 | 15,29 | 15,82 | 2,93% | 5.721.409,00 |
| 30.09.2025 | 15,23 | 15,54 | 15,04 | 15,37 | -0,07% | 4.907.580,00 |
| 29.09.2025 | 16,27 | 16,27 | 15,14 | 15,38 | -5,24% | 6.526.744,00 |
| 26.09.2025 | 16,11 | 16,38 | 15,93 | 16,23 | 1,12% | 4.288.283,00 |
| 25.09.2025 | 16,81 | 16,98 | 16,00 | 16,05 | -6,25% | 5.387.624,00 |
| 24.09.2025 | 17,20 | 17,63 | 17,11 | 17,12 | -0,93% | 3.708.629,00 |
| 23.09.2025 | 17,19 | 17,92 | 16,98 | 17,28 | 2,31% | 4.415.656,00 |
| 22.09.2025 | 17,35 | 17,57 | 16,84 | 16,89 | -2,14% | 5.018.185,00 |
| 19.09.2025 | 17,99 | 18,18 | 16,91 | 17,26 | -0,69% | 9.475.164,00 |
| 18.09.2025 | 17,21 | 18,04 | 17,19 | 17,38 | 0,81% | 5.942.877,00 |
| 17.09.2025 | 16,65 | 18,25 | 16,63 | 17,24 | 3,54% | 11.560.560,00 |
| 16.09.2025 | 16,02 | 16,75 | 15,70 | 16,65 | 3,74% | 9.539.405,00 |
| 15.09.2025 | 15,29 | 16,05 | 15,02 | 16,05 | 4,90% | 4.022.120,00 |
| 12.09.2025 | 15,91 | 16,07 | 15,14 | 15,30 | -5,20% | 5.780.391,00 |
| 11.09.2025 | 16,03 | 16,23 | 15,65 | 16,14 | 0,62% | 4.047.083,00 |
| 10.09.2025 | 16,30 | 16,57 | 15,76 | 16,04 | -3,49% | 4.157.269,00 |
| 09.09.2025 | 16,60 | 16,71 | 16,01 | 16,62 | 0,18% | 3.884.427,00 |
| 08.09.2025 | 16,78 | 16,89 | 15,98 | 16,59 | 0,12% | 3.993.679,00 |
| 05.09.2025 | 16,63 | 17,12 | 16,37 | 16,57 | 0,91% | 6.491.824,00 |
| 04.09.2025 | 15,91 | 16,47 | 15,68 | 16,42 | 3,60% | 4.450.425,00 |
| 03.09.2025 | 16,41 | 16,57 | 15,36 | 15,85 | -1,74% | 5.934.689,00 |
| 02.09.2025 | 14,78 | 16,19 | 14,62 | 16,13 | 7,10% | 7.200.264,00 |
| 29.08.2025 | 15,37 | 15,66 | 15,06 | 15,06 | -2,02% | 5.707.028,00 |
| 28.08.2025 | 16,27 | 16,44 | 14,42 | 15,37 | -4,95% | 16.880.161,00 |
| 27.08.2025 | 16,46 | 16,83 | 15,17 | 16,17 | 24,00% | 47.173.049,00 |
| 26.08.2025 | 13,96 | 14,17 | 12,16 | 13,04 | -6,52% | 14.827.937,00 |
| 25.08.2025 | 13,74 | 14,38 | 13,65 | 13,95 | 0,43% | 6.077.483,00 |
| 22.08.2025 | 13,39 | 14,25 | 13,31 | 13,89 | 4,28% | 6.864.149,00 |
| 21.08.2025 | 13,23 | 13,62 | 12,96 | 13,32 | -0,15% | 4.004.605,00 |
| 20.08.2025 | 13,45 | 13,51 | 13,08 | 13,34 | -2,27% | 4.360.668,00 |
| 19.08.2025 | 13,80 | 14,08 | 13,56 | 13,65 | 0,07% | 4.406.641,00 |
| 18.08.2025 | 13,97 | 13,98 | 13,43 | 13,64 | -0,94% | 4.933.823,00 |
| 15.08.2025 | 14,51 | 14,53 | 13,48 | 13,77 | -4,77% | 7.287.721,00 |
| 14.08.2025 | 13,62 | 14,48 | 13,28 | 14,46 | 3,29% | 9.196.375,00 |
| 13.08.2025 | 12,90 | 14,14 | 12,79 | 14,00 | 9,12% | 10.728.798,00 |
| 12.08.2025 | 12,68 | 13,08 | 12,47 | 12,83 | 5,08% | 6.236.052,00 |
| 11.08.2025 | 11,49 | 12,31 | 11,40 | 12,21 | 9,80% | 7.270.885,00 |
| 08.08.2025 | 11,31 | 11,31 | 10,85 | 11,12 | -1,51% | 4.724.395,00 |
| 07.08.2025 | 11,86 | 11,92 | 11,15 | 11,29 | -3,91% | 4.112.122,00 |
| 06.08.2025 | 11,47 | 11,95 | 11,40 | 11,75 | 2,17% | 4.345.734,00 |
| 05.08.2025 | 11,42 | 11,78 | 11,11 | 11,50 | 0,97% | 6.027.890,00 |
| 04.08.2025 | 10,74 | 11,50 | 10,74 | 11,39 | 6,15% | 7.782.623,00 |
| 01.08.2025 | 10,48 | 10,88 | 10,33 | 10,73 | -1,01% | 6.803.175,00 |
| 31.07.2025 | 11,16 | 11,34 | 10,65 | 10,84 | -4,66% | 8.120.879,00 |
| 30.07.2025 | 11,60 | 11,89 | 11,20 | 11,37 | -2,74% | 8.254.948,00 |
| 29.07.2025 | 12,57 | 12,86 | 11,67 | 11,69 | -8,89% | 11.852.680,00 |
| 28.07.2025 | 12,81 | 12,90 | 12,12 | 12,83 | 0,31% | 10.903.920,00 |
| 25.07.2025 | 13,70 | 13,70 | 12,52 | 12,79 | -6,16% | 16.565.014,00 |
| 24.07.2025 | 12,34 | 14,06 | 12,20 | 13,63 | 10,81% | 31.150.769,00 |
| 23.07.2025 | 14,00 | 14,10 | 11,81 | 12,30 | -14,23% | 44.511.583,00 |
| 22.07.2025 | 19,75 | 21,39 | 12,37 | 14,34 | 37,62% | 207.628.100,00 |
| 21.07.2025 | 9,68 | 10,42 | 9,56 | 10,42 | 8,77% | 9.240.937,00 |
| 18.07.2025 | 9,77 | 9,82 | 9,51 | 9,58 | -0,52% | 5.069.711,00 |
| 17.07.2025 | 9,44 | 9,68 | 9,42 | 9,63 | 2,56% | 3.853.706,00 |
| 16.07.2025 | 9,32 | 9,49 | 9,19 | 9,39 | 1,29% | 4.045.608,00 |
| 15.07.2025 | 9,79 | 9,85 | 9,21 | 9,27 | -4,53% | 6.754.455,00 |
| 14.07.2025 | 9,54 | 9,81 | 9,46 | 9,71 | 1,46% | 6.732.855,00 |
| 11.07.2025 | 9,50 | 9,72 | 9,28 | 9,57 | -0,83% | 6.992.568,00 |
| 10.07.2025 | 9,38 | 10,05 | 9,34 | 9,65 | 3,21% | 10.000.152,00 |
| 09.07.2025 | 9,06 | 9,45 | 9,01 | 9,35 | 2,97% | 6.087.897,00 |
| 08.07.2025 | 9,06 | 9,23 | 8,88 | 9,08 | 0,67% | 7.033.185,00 |
| 07.07.2025 | 9,20 | 9,30 | 8,95 | 9,02 | -2,80% | 6.803.809,00 |
| 03.07.2025 | 9,38 | 9,38 | 9,08 | 9,28 | 0,87% | 4.409.942,00 |
| 02.07.2025 | 9,26 | 9,29 | 8,83 | 9,20 | 0,44% | 6.992.062,00 |
| 01.07.2025 | 8,42 | 9,66 | 8,34 | 9,16 | 8,02% | 13.442.929,00 |
| 30.06.2025 | 8,61 | 8,83 | 8,36 | 8,48 | 0,47% | 5.807.263,00 |
| 27.06.2025 | 8,46 | 8,67 | 8,37 | 8,44 | 1,32% | 21.760.438,00 |
| 26.06.2025 | 8,15 | 8,38 | 7,99 | 8,33 | 2,71% | 5.560.446,00 |