24,530$
1,03%
Echtzeit-Aktienkurs Kohls Corp
Bid:
Ask:
Aktienkurse zur Kohls Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 24,34 | 24,99 | 24,24 | 24,53 | 1,03% | 3.807.999,00 |
| 25.04.2024 | 24,13 | 24,30 | 23,43 | 24,28 | -2,45% | 5.168.422,00 |
| 24.04.2024 | 25,34 | 25,48 | 24,42 | 24,89 | -2,01% | 6.077.743,00 |
| 23.04.2024 | 24,70 | 25,90 | 24,65 | 25,40 | 2,83% | 7.722.519,00 |
| 22.04.2024 | 23,40 | 24,82 | 23,39 | 24,70 | 6,51% | 9.138.052,00 |
| 19.04.2024 | 22,73 | 23,34 | 22,63 | 23,19 | 1,49% | 5.011.152,00 |
| 18.04.2024 | 21,92 | 22,94 | 21,43 | 22,85 | 4,53% | 7.909.379,00 |
| 17.04.2024 | 22,16 | 22,39 | 21,58 | 21,86 | -0,73% | 4.119.079,00 |
| 16.04.2024 | 22,12 | 22,39 | 21,81 | 22,02 | -0,94% | 4.582.808,00 |
| 15.04.2024 | 23,08 | 23,17 | 22,05 | 22,23 | -2,20% | 5.553.503,00 |
| 12.04.2024 | 23,23 | 23,46 | 22,71 | 22,73 | -4,01% | 6.277.189,00 |
| 11.04.2024 | 23,28 | 23,82 | 22,64 | 23,68 | 2,02% | 6.332.933,00 |
| 10.04.2024 | 24,15 | 24,20 | 23,03 | 23,21 | -5,84% | 7.579.691,00 |
| 09.04.2024 | 25,05 | 25,37 | 24,64 | 24,65 | -1,32% | 4.723.110,00 |
| 08.04.2024 | 25,53 | 25,65 | 24,80 | 24,98 | -2,04% | 6.606.312,00 |
| 05.04.2024 | 25,50 | 25,85 | 25,37 | 25,50 | -0,74% | 4.326.927,00 |
| 04.04.2024 | 27,21 | 27,37 | 25,51 | 25,69 | -4,53% | 4.401.067,00 |
| 03.04.2024 | 27,58 | 27,86 | 26,75 | 26,91 | -2,46% | 5.661.356,00 |
| 02.04.2024 | 28,77 | 28,77 | 27,09 | 27,59 | -6,00% | 5.061.654,00 |
| 01.04.2024 | 29,19 | 29,60 | 28,73 | 29,35 | 0,69% | 4.285.296,00 |
| 28.03.2024 | 28,37 | 29,40 | 28,23 | 29,15 | 2,50% | 5.469.507,00 |
| 27.03.2024 | 26,72 | 28,46 | 26,60 | 28,44 | 8,14% | 7.003.780,00 |
| 26.03.2024 | 26,55 | 26,79 | 26,27 | 26,30 | -0,68% | 5.623.552,00 |
| 25.03.2024 | 26,62 | 27,04 | 26,31 | 26,48 | 0,42% | 7.101.041,00 |
| 22.03.2024 | 27,17 | 27,70 | 26,31 | 26,37 | -4,11% | 4.022.198,00 |
| 21.03.2024 | 26,37 | 27,76 | 26,13 | 27,50 | 5,20% | 5.054.844,00 |
| 20.03.2024 | 25,35 | 26,18 | 25,18 | 26,14 | 2,51% | 3.279.614,00 |
| 19.03.2024 | 24,41 | 25,59 | 24,22 | 25,50 | 1,84% | 5.719.736,00 |
| 18.03.2024 | 24,96 | 25,20 | 24,48 | 25,04 | 0,93% | 6.311.011,00 |
| 15.03.2024 | 25,02 | 25,37 | 24,58 | 24,81 | -1,27% | 5.866.215,00 |
| 14.03.2024 | 25,27 | 25,79 | 24,88 | 25,13 | -0,63% | 5.970.146,00 |
| 13.03.2024 | 25,42 | 26,32 | 25,16 | 25,29 | -0,28% | 9.303.825,00 |
| 12.03.2024 | 26,20 | 28,03 | 25,18 | 25,36 | -6,73% | 13.166.140,00 |
| 11.03.2024 | 27,02 | 27,55 | 26,45 | 27,19 | -0,29% | 12.546.728,00 |
| 08.03.2024 | 26,90 | 27,55 | 26,62 | 27,27 | 1,64% | 6.288.163,00 |
| 07.03.2024 | 27,49 | 27,49 | 26,65 | 26,83 | -1,18% | 4.343.033,00 |
| 06.03.2024 | 27,64 | 27,85 | 26,52 | 27,15 | -3,31% | 5.776.495,00 |
| 05.03.2024 | 27,45 | 28,58 | 27,00 | 28,08 | 1,37% | 5.527.171,00 |
| 04.03.2024 | 28,08 | 28,92 | 27,59 | 27,70 | -0,14% | 4.070.080,00 |
| 01.03.2024 | 28,08 | 28,08 | 27,33 | 27,74 | -0,47% | 2.912.777,00 |
| 29.02.2024 | 28,43 | 28,59 | 27,12 | 27,87 | -0,61% | 4.931.388,00 |
| 28.02.2024 | 28,24 | 28,75 | 27,97 | 28,04 | -1,96% | 2.586.683,00 |
| 27.02.2024 | 27,59 | 28,74 | 27,59 | 28,60 | 4,38% | 3.689.834,00 |
| 26.02.2024 | 27,69 | 28,25 | 27,31 | 27,40 | -0,47% | 3.026.954,00 |
| 23.02.2024 | 27,38 | 27,76 | 27,02 | 27,53 | 0,55% | 2.830.636,00 |
| 22.02.2024 | 27,55 | 27,89 | 27,27 | 27,38 | -0,18% | 2.993.885,00 |
| 21.02.2024 | 27,78 | 27,78 | 27,09 | 27,43 | -1,68% | 4.484.264,00 |
| 20.02.2024 | 27,12 | 28,03 | 26,91 | 27,90 | 1,23% | 3.227.638,00 |
| 16.02.2024 | 27,78 | 28,31 | 27,46 | 27,56 | -2,48% | 3.175.752,00 |
| 15.02.2024 | 27,67 | 28,68 | 27,57 | 28,26 | 3,03% | 3.932.649,00 |
| 14.02.2024 | 26,80 | 27,46 | 26,30 | 27,43 | 3,90% | 4.038.849,00 |
| 13.02.2024 | 26,28 | 26,63 | 25,12 | 26,40 | -4,90% | 5.870.243,00 |
| 12.02.2024 | 27,16 | 28,35 | 27,16 | 27,76 | 3,04% | 4.523.854,00 |
| 09.02.2024 | 26,73 | 27,09 | 26,13 | 26,94 | 0,07% | 3.958.732,00 |
| 08.02.2024 | 26,16 | 27,55 | 25,79 | 26,92 | 3,30% | 4.266.876,00 |
| 07.02.2024 | 26,47 | 26,74 | 25,66 | 26,06 | -2,76% | 4.881.021,00 |
| 06.02.2024 | 25,49 | 27,50 | 25,25 | 26,80 | 4,89% | 9.195.067,00 |
| 05.02.2024 | 25,76 | 25,98 | 25,01 | 25,55 | -3,22% | 4.123.763,00 |
| 02.02.2024 | 25,97 | 26,66 | 25,61 | 26,40 | 0,57% | 4.103.977,00 |
| 01.02.2024 | 26,00 | 26,52 | 24,86 | 26,25 | 1,90% | 6.272.871,00 |
| 31.01.2024 | 26,36 | 26,89 | 25,56 | 25,76 | -3,99% | 5.549.648,00 |
| 30.01.2024 | 27,75 | 27,78 | 26,82 | 26,83 | -4,42% | 3.740.447,00 |
| 29.01.2024 | 28,68 | 28,93 | 27,60 | 28,07 | -2,16% | 5.975.307,00 |
| 26.01.2024 | 27,81 | 28,85 | 27,76 | 28,69 | 4,33% | 5.180.488,00 |
| 25.01.2024 | 27,19 | 27,98 | 27,03 | 27,50 | 2,88% | 4.889.260,00 |
| 24.01.2024 | 26,41 | 27,09 | 26,31 | 26,73 | 3,40% | 6.720.617,00 |
| 23.01.2024 | 26,86 | 27,08 | 25,16 | 25,85 | -0,81% | 4.979.187,00 |
| 22.01.2024 | 24,59 | 26,09 | 24,59 | 26,06 | 4,66% | 4.967.952,00 |
| 19.01.2024 | 24,67 | 24,90 | 24,03 | 24,90 | 1,26% | 4.350.403,00 |
| 18.01.2024 | 25,11 | 25,19 | 23,42 | 24,59 | -1,44% | 6.447.332,00 |
| 17.01.2024 | 25,19 | 25,24 | 24,51 | 24,95 | -2,54% | 5.471.774,00 |
| 16.01.2024 | 25,75 | 25,90 | 25,07 | 25,60 | -1,99% | 4.579.475,00 |
| 12.01.2024 | 27,16 | 27,24 | 25,70 | 26,12 | -2,28% | 6.823.425,00 |
| 11.01.2024 | 27,51 | 27,58 | 26,36 | 26,73 | -3,95% | 4.528.810,00 |
| 10.01.2024 | 27,72 | 28,05 | 26,88 | 27,83 | 0,07% | 5.065.962,00 |
| 09.01.2024 | 26,83 | 28,08 | 26,71 | 27,81 | 2,36% | 4.005.321,00 |
| 08.01.2024 | 26,71 | 27,50 | 26,50 | 27,17 | 2,76% | 5.057.902,00 |
| 05.01.2024 | 26,32 | 27,56 | 26,22 | 26,44 | -0,30% | 6.740.656,00 |
| 04.01.2024 | 26,14 | 26,72 | 25,92 | 26,52 | 0,38% | 4.593.865,00 |
| 03.01.2024 | 27,37 | 27,42 | 25,57 | 26,42 | -5,78% | 6.485.977,00 |
| 02.01.2024 | 28,73 | 29,01 | 27,74 | 28,04 | -2,23% | 4.409.618,00 |
| 29.12.2023 | 29,05 | 29,38 | 28,46 | 28,68 | -2,18% | 3.986.419,00 |
| 28.12.2023 | 28,99 | 29,45 | 28,70 | 29,32 | -0,14% | 2.863.570,00 |
| 27.12.2023 | 29,09 | 29,44 | 28,93 | 29,36 | 1,35% | 4.590.280,00 |
| 26.12.2023 | 27,93 | 29,03 | 27,82 | 28,97 | 4,70% | 4.364.229,00 |
| 22.12.2023 | 27,12 | 27,86 | 26,80 | 27,67 | 0,04% | 3.379.274,00 |
| 21.12.2023 | 27,75 | 27,98 | 27,18 | 27,66 | 1,69% | 4.939.864,00 |
| 20.12.2023 | 28,69 | 28,69 | 27,08 | 27,20 | -5,62% | 6.117.666,00 |
| 19.12.2023 | 28,49 | 28,90 | 28,22 | 28,82 | 0,77% | 4.002.169,00 |
| 18.12.2023 | 28,57 | 28,79 | 28,13 | 28,60 | 1,24% | 4.198.515,00 |
| 15.12.2023 | 28,61 | 28,82 | 27,77 | 28,25 | -0,70% | 6.993.797,00 |
| 14.12.2023 | 28,18 | 29,22 | 27,98 | 28,45 | 4,75% | 8.589.978,00 |
| 13.12.2023 | 25,18 | 27,36 | 24,78 | 27,16 | 8,21% | 6.582.224,00 |
| 12.12.2023 | 26,10 | 26,20 | 24,94 | 25,10 | -4,85% | 6.902.399,00 |
| 11.12.2023 | 25,76 | 26,64 | 25,48 | 26,38 | 7,02% | 8.414.224,00 |
| 08.12.2023 | 23,90 | 24,79 | 23,67 | 24,65 | 3,14% | 5.800.883,00 |
| 07.12.2023 | 22,73 | 23,99 | 22,62 | 23,90 | 5,57% | 6.375.412,00 |
| 06.12.2023 | 23,67 | 24,07 | 22,57 | 22,64 | -3,45% | 7.649.443,00 |
| 05.12.2023 | 24,73 | 24,73 | 23,41 | 23,45 | -8,29% | 6.539.941,00 |
| 04.12.2023 | 24,24 | 25,70 | 24,16 | 25,57 | 5,49% | 7.024.446,00 |