17,994$
-1,46%
Echtzeit-Aktienkurs Shoe Carnival Inc.
Bid:
Ask:
Aktienkurse zur Shoe Carnival Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 18,09 | 18,16 | 17,61 | 17,99 | -1,48% | 321.572,00 |
| 24.04.2025 | 17,43 | 18,41 | 17,43 | 18,26 | 4,22% | 866.562,00 |
| 23.04.2025 | 18,43 | 19,02 | 17,43 | 17,52 | -1,68% | 854.066,00 |
| 22.04.2025 | 16,98 | 17,91 | 16,73 | 17,82 | 6,39% | 750.199,00 |
| 21.04.2025 | 16,60 | 17,07 | 16,14 | 16,75 | -2,95% | 742.843,00 |
| 17.04.2025 | 16,75 | 17,30 | 16,58 | 17,26 | 2,98% | 524.843,00 |
| 16.04.2025 | 17,41 | 17,70 | 16,53 | 16,76 | -3,46% | 629.486,00 |
| 15.04.2025 | 18,37 | 18,60 | 17,24 | 17,36 | -6,01% | 485.645,00 |
| 14.04.2025 | 19,26 | 19,48 | 17,92 | 18,47 | -1,65% | 477.573,00 |
| 11.04.2025 | 19,27 | 19,27 | 18,11 | 18,78 | -3,15% | 464.969,00 |
| 10.04.2025 | 20,19 | 20,21 | 19,02 | 19,39 | -7,45% | 489.014,00 |
| 09.04.2025 | 18,43 | 21,82 | 18,38 | 20,95 | 12,03% | 1.242.410,00 |
| 08.04.2025 | 20,49 | 20,61 | 18,58 | 18,70 | -5,08% | 674.574,00 |
| 07.04.2025 | 19,10 | 20,21 | 18,44 | 19,70 | -1,10% | 1.011.102,00 |
| 04.04.2025 | 18,51 | 20,35 | 18,07 | 19,92 | 3,59% | 1.399.093,00 |
| 03.04.2025 | 21,28 | 21,76 | 19,15 | 19,23 | -16,39% | 1.102.793,00 |
| 02.04.2025 | 21,92 | 23,02 | 21,70 | 23,00 | 3,00% | 525.268,00 |
| 01.04.2025 | 22,03 | 22,63 | 22,01 | 22,33 | 1,55% | 367.840,00 |
| 31.03.2025 | 21,58 | 22,17 | 21,58 | 21,99 | -0,05% | 441.400,00 |
| 28.03.2025 | 21,98 | 22,04 | 21,34 | 22,00 | -0,68% | 519.304,00 |
| 27.03.2025 | 21,82 | 22,37 | 21,58 | 22,15 | 0,77% | 413.552,00 |
| 26.03.2025 | 21,77 | 21,99 | 21,39 | 21,98 | 0,78% | 391.528,00 |
| 25.03.2025 | 22,20 | 22,24 | 21,43 | 21,81 | -2,07% | 591.803,00 |
| 24.03.2025 | 21,77 | 22,36 | 21,53 | 22,27 | 3,49% | 532.716,00 |
| 21.03.2025 | 22,02 | 22,28 | 21,27 | 21,52 | -4,10% | 1.109.926,00 |
| 20.03.2025 | 21,40 | 23,14 | 20,71 | 22,44 | -0,93% | 1.228.728,00 |
| 19.03.2025 | 22,66 | 23,17 | 22,62 | 22,65 | -0,31% | 866.761,00 |
| 18.03.2025 | 22,47 | 22,73 | 21,84 | 22,72 | 1,52% | 533.186,00 |
| 17.03.2025 | 22,01 | 22,58 | 21,81 | 22,38 | 2,43% | 398.770,00 |
| 14.03.2025 | 21,87 | 22,05 | 21,44 | 21,85 | 1,68% | 402.951,00 |
| 13.03.2025 | 21,58 | 21,96 | 21,08 | 21,49 | -0,14% | 389.122,00 |
| 12.03.2025 | 22,33 | 22,34 | 21,19 | 21,52 | -3,45% | 605.896,00 |
| 11.03.2025 | 23,30 | 23,36 | 22,28 | 22,29 | -4,82% | 702.863,00 |
| 10.03.2025 | 22,90 | 23,91 | 22,66 | 23,42 | 1,78% | 1.049.738,00 |
| 07.03.2025 | 22,26 | 23,18 | 21,96 | 23,01 | 2,54% | 663.074,00 |
| 06.03.2025 | 21,12 | 22,44 | 21,02 | 22,44 | 5,25% | 932.078,00 |
| 05.03.2025 | 21,33 | 21,60 | 20,89 | 21,32 | 0,38% | 523.707,00 |
| 04.03.2025 | 20,89 | 21,49 | 20,51 | 21,24 | -0,70% | 653.447,00 |
| 03.03.2025 | 22,33 | 22,33 | 21,27 | 21,39 | -3,39% | 519.725,00 |
| 28.02.2025 | 21,88 | 22,19 | 21,75 | 22,14 | 1,42% | 484.858,00 |
| 27.02.2025 | 22,36 | 22,36 | 21,54 | 21,83 | -2,85% | 556.513,00 |
| 26.02.2025 | 22,61 | 23,11 | 22,24 | 22,47 | 0,09% | 351.981,00 |
| 25.02.2025 | 22,59 | 22,84 | 21,91 | 22,45 | -0,31% | 423.361,00 |
| 24.02.2025 | 22,19 | 22,83 | 21,90 | 22,52 | 2,32% | 381.081,00 |
| 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 |