21,990$
-2,79%
Echtzeit-Aktienkurs Shoe Carnival Inc.
Bid:
Ask:
Aktienkurse zur Shoe Carnival Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 23,01 | 23,16 | 21,75 | 22,01 | -2,70% | 478.448,00 |
| 20.02.2025 | 22,96 | 23,13 | 22,58 | 22,62 | -1,82% | 309.191,00 |
| 19.02.2025 | 23,19 | 23,22 | 22,64 | 23,04 | -1,54% | 461.359,00 |
| 18.02.2025 | 24,70 | 24,70 | 23,34 | 23,40 | -4,80% | 370.846,00 |
| 14.02.2025 | 25,05 | 25,20 | 24,28 | 24,58 | -0,61% | 374.675,00 |
| 13.02.2025 | 25,28 | 25,28 | 24,56 | 24,73 | -1,40% | 230.314,00 |
| 12.02.2025 | 24,92 | 25,25 | 24,72 | 25,08 | -1,61% | 382.106,00 |
| 11.02.2025 | 25,21 | 25,64 | 24,85 | 25,49 | -0,31% | 333.205,00 |
| 10.02.2025 | 25,88 | 25,88 | 25,38 | 25,57 | -0,66% | 410.836,00 |
| 07.02.2025 | 26,44 | 26,62 | 25,59 | 25,74 | -3,09% | 374.115,00 |
| 06.02.2025 | 27,21 | 27,99 | 26,51 | 26,56 | -1,12% | 353.143,00 |
| 05.02.2025 | 26,46 | 26,88 | 26,33 | 26,86 | 1,55% | 279.465,00 |
| 04.02.2025 | 25,44 | 26,49 | 25,44 | 26,45 | 3,89% | 440.978,00 |
| 03.02.2025 | 26,30 | 26,64 | 25,43 | 25,46 | -5,91% | 350.816,00 |
| 31.01.2025 | 27,62 | 27,91 | 26,67 | 27,06 | -2,49% | 450.138,00 |
| 30.01.2025 | 27,15 | 27,81 | 26,80 | 27,75 | 3,24% | 423.636,00 |
| 29.01.2025 | 27,46 | 27,73 | 26,84 | 26,88 | -2,29% | 408.967,00 |
| 28.01.2025 | 27,70 | 28,21 | 27,16 | 27,51 | -1,68% | 608.409,00 |
| 27.01.2025 | 29,13 | 29,76 | 27,49 | 27,98 | -4,34% | 629.478,00 |
| 24.01.2025 | 29,85 | 30,18 | 29,17 | 29,25 | -2,24% | 245.430,00 |
| 23.01.2025 | 29,67 | 30,43 | 29,07 | 29,92 | 0,50% | 350.048,00 |
| 22.01.2025 | 30,25 | 30,52 | 29,75 | 29,77 | -2,68% | 349.547,00 |
| 21.01.2025 | 30,38 | 30,92 | 29,66 | 30,59 | 2,14% | 422.277,00 |
| 17.01.2025 | 30,61 | 30,61 | 29,88 | 29,95 | -0,43% | 283.279,00 |
| 16.01.2025 | 30,74 | 30,74 | 29,51 | 30,08 | -1,76% | 468.163,00 |
| 15.01.2025 | 30,98 | 31,36 | 30,33 | 30,62 | 1,12% | 431.865,00 |
| 14.01.2025 | 30,91 | 30,93 | 29,67 | 30,28 | -1,34% | 368.425,00 |
| 13.01.2025 | 29,85 | 30,80 | 29,24 | 30,69 | 1,12% | 367.947,00 |
| 10.01.2025 | 30,06 | 30,76 | 29,92 | 30,35 | -0,98% | 317.518,00 |
| 08.01.2025 | 30,95 | 31,37 | 29,91 | 30,65 | -0,74% | 495.158,00 |
| 07.01.2025 | 31,79 | 31,79 | 30,62 | 30,88 | -0,13% | 425.641,00 |
| 06.01.2025 | 32,02 | 32,66 | 30,88 | 30,92 | -2,86% | 459.116,00 |
| 03.01.2025 | 32,63 | 32,88 | 31,71 | 31,83 | -1,49% | 328.949,00 |
| 02.01.2025 | 33,35 | 34,26 | 32,01 | 32,31 | -2,33% | 409.148,00 |
| 31.12.2024 | 34,57 | 35,28 | 33,03 | 33,08 | -3,61% | 346.817,00 |
| 30.12.2024 | 35,41 | 35,41 | 34,02 | 34,32 | -3,78% | 413.538,00 |
| 27.12.2024 | 36,06 | 36,50 | 35,08 | 35,67 | -1,95% | 325.396,00 |
| 26.12.2024 | 34,80 | 36,41 | 34,66 | 36,38 | 4,27% | 376.070,00 |
| 24.12.2024 | 34,48 | 35,16 | 34,01 | 34,89 | 1,57% | 158.474,00 |
| 23.12.2024 | 34,78 | 35,41 | 34,18 | 34,35 | -0,87% | 345.985,00 |
| 20.12.2024 | 33,34 | 35,07 | 33,34 | 34,65 | 1,91% | 1.829.335,00 |
| 19.12.2024 | 34,82 | 35,49 | 33,79 | 34,00 | -0,67% | 455.172,00 |
| 18.12.2024 | 36,70 | 36,94 | 34,07 | 34,23 | -5,49% | 519.561,00 |
| 17.12.2024 | 34,99 | 36,65 | 34,99 | 36,22 | 3,22% | 554.506,00 |
| 16.12.2024 | 34,67 | 35,52 | 34,31 | 35,09 | 2,39% | 330.897,00 |
| 13.12.2024 | 34,17 | 34,53 | 33,46 | 34,27 | -0,26% | 469.298,00 |
| 12.12.2024 | 36,73 | 36,73 | 34,35 | 34,36 | -3,59% | 360.928,00 |
| 11.12.2024 | 35,72 | 36,21 | 35,31 | 35,64 | -0,14% | 522.693,00 |
| 10.12.2024 | 36,00 | 36,49 | 34,68 | 35,69 | 4,39% | 537.258,00 |
| 09.12.2024 | 34,05 | 34,89 | 33,90 | 34,19 | 0,83% | 317.201,00 |
| 06.12.2024 | 33,00 | 34,01 | 32,82 | 33,91 | 3,73% | 397.112,00 |
| 05.12.2024 | 34,37 | 34,54 | 32,32 | 32,69 | -6,39% | 437.621,00 |
| 04.12.2024 | 34,64 | 35,15 | 34,11 | 34,92 | 0,11% | 274.984,00 |
| 03.12.2024 | 35,35 | 35,59 | 34,46 | 34,88 | -2,02% | 318.928,00 |
| 02.12.2024 | 33,77 | 35,73 | 33,58 | 35,60 | 5,45% | 326.875,00 |
| 29.11.2024 | 33,95 | 34,28 | 33,55 | 33,76 | 0,45% | 250.163,00 |
| 27.11.2024 | 33,82 | 34,58 | 33,56 | 33,61 | 0,24% | 398.406,00 |
| 26.11.2024 | 34,34 | 34,34 | 33,42 | 33,53 | -4,04% | 395.473,00 |
| 25.11.2024 | 34,35 | 36,36 | 34,35 | 34,94 | 3,07% | 647.555,00 |
| 22.11.2024 | 34,32 | 35,00 | 33,53 | 33,90 | 0,09% | 860.588,00 |
| 21.11.2024 | 34,64 | 35,76 | 33,66 | 33,87 | 1,16% | 114.413,00 |
| 20.11.2024 | 33,22 | 33,62 | 32,46 | 33,48 | -0,56% | 599.128,00 |
| 19.11.2024 | 34,18 | 34,46 | 32,88 | 33,67 | -3,30% | 365.267,00 |
| 18.11.2024 | 35,34 | 35,96 | 34,70 | 34,82 | -1,58% | 276.132,00 |
| 15.11.2024 | 37,22 | 37,23 | 35,08 | 35,38 | -4,20% | 399.539,00 |
| 14.11.2024 | 37,79 | 37,96 | 36,82 | 36,93 | -2,40% | 418.516,00 |
| 13.11.2024 | 38,57 | 38,80 | 37,78 | 37,84 | -1,33% | 373.526,00 |
| 12.11.2024 | 38,27 | 39,29 | 38,01 | 38,35 | 0,26% | 218.988,00 |
| 11.11.2024 | 38,11 | 38,53 | 37,60 | 38,25 | 0,74% | 305.831,00 |
| 08.11.2024 | 37,98 | 38,20 | 37,22 | 37,97 | 0,26% | 310.852,00 |
| 07.11.2024 | 37,98 | 38,66 | 37,56 | 37,87 | 0,19% | 326.809,00 |
| 06.11.2024 | 37,76 | 38,13 | 36,86 | 37,80 | 6,06% | 517.309,00 |
| 05.11.2024 | 34,60 | 35,65 | 34,60 | 35,64 | 2,99% | 314.011,00 |
| 04.11.2024 | 34,19 | 34,90 | 34,16 | 34,61 | 1,33% | 219.096,00 |
| 01.11.2024 | 34,32 | 34,93 | 33,93 | 34,15 | -0,38% | 325.325,00 |
| 31.10.2024 | 35,16 | 35,31 | 33,80 | 34,28 | -2,78% | 261.303,00 |
| 30.10.2024 | 35,23 | 35,78 | 35,14 | 35,26 | -0,77% | 207.623,00 |
| 29.10.2024 | 35,22 | 35,70 | 34,67 | 35,54 | -0,82% | 173.547,00 |
| 28.10.2024 | 35,40 | 35,98 | 35,26 | 35,83 | 2,28% | 273.078,00 |
| 25.10.2024 | 35,83 | 35,98 | 34,96 | 35,03 | -1,57% | 258.895,00 |
| 24.10.2024 | 36,32 | 36,62 | 35,42 | 35,59 | -1,19% | 189.926,00 |
| 23.10.2024 | 35,87 | 36,53 | 35,49 | 36,02 | -0,39% | 280.171,00 |
| 22.10.2024 | 37,02 | 37,27 | 36,11 | 36,16 | -2,53% | 310.183,00 |
| 21.10.2024 | 39,60 | 39,60 | 37,02 | 37,10 | -6,62% | 321.758,00 |
| 18.10.2024 | 40,42 | 40,62 | 39,65 | 39,73 | -1,37% | 208.371,00 |
| 17.10.2024 | 40,38 | 40,56 | 39,98 | 40,28 | -0,17% | 160.687,00 |
| 16.10.2024 | 39,95 | 40,58 | 39,67 | 40,35 | 2,23% | 247.634,00 |
| 15.10.2024 | 38,89 | 40,31 | 38,89 | 39,47 | 1,86% | 284.765,00 |
| 14.10.2024 | 39,12 | 39,21 | 38,46 | 38,75 | -0,97% | 222.977,00 |
| 11.10.2024 | 38,37 | 39,22 | 38,37 | 39,13 | 2,17% | 157.166,00 |
| 10.10.2024 | 38,16 | 38,49 | 37,66 | 38,30 | -0,98% | 251.305,00 |
| 09.10.2024 | 38,86 | 38,90 | 38,00 | 38,68 | -0,82% | 232.155,00 |
| 08.10.2024 | 38,07 | 39,25 | 37,85 | 39,00 | 2,07% | 475.433,00 |
| 07.10.2024 | 41,15 | 41,19 | 38,11 | 38,21 | -8,37% | 359.242,00 |
| 04.10.2024 | 40,95 | 42,28 | 40,95 | 41,70 | 2,96% | 392.442,00 |
| 03.10.2024 | 41,29 | 41,29 | 39,52 | 40,50 | -2,24% | 308.219,00 |
| 02.10.2024 | 41,55 | 41,89 | 40,93 | 41,43 | -1,19% | 371.123,00 |
| 01.10.2024 | 43,62 | 43,62 | 41,81 | 41,93 | -4,38% | 224.370,00 |
| 30.09.2024 | 43,62 | 43,96 | 43,18 | 43,85 | 0,50% | 213.526,00 |
| 27.09.2024 | 43,92 | 43,98 | 42,97 | 43,63 | 0,76% | 250.610,00 |