17,430$
3,26%
Echtzeit-Aktienkurs Shoe Carnival Inc.
Bid:
Ask:
Aktienkurse zur Shoe Carnival Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 17,15 | 17,50 | 16,98 | 17,44 | 3,26% | 42.267,00 |
| 18.03.2026 | 17,10 | 17,33 | 16,83 | 16,89 | -2,26% | 282.259,00 |
| 17.03.2026 | 17,74 | 18,12 | 17,21 | 17,28 | -1,87% | 266.519,00 |
| 16.03.2026 | 18,31 | 18,49 | 17,58 | 17,61 | -3,24% | 293.039,00 |
| 13.03.2026 | 18,36 | 18,75 | 17,81 | 18,20 | 0,22% | 283.597,00 |
| 12.03.2026 | 17,99 | 18,45 | 17,84 | 18,16 | -0,55% | 293.433,00 |
| 11.03.2026 | 19,04 | 19,26 | 18,25 | 18,26 | -4,60% | 222.471,00 |
| 10.03.2026 | 18,61 | 20,00 | 18,33 | 19,14 | 1,27% | 326.918,00 |
| 09.03.2026 | 18,93 | 19,00 | 17,96 | 18,90 | -2,43% | 297.298,00 |
| 06.03.2026 | 19,65 | 19,65 | 18,79 | 19,37 | -2,52% | 381.936,00 |
| 05.03.2026 | 20,05 | 20,21 | 19,45 | 19,87 | -1,39% | 274.856,00 |
| 04.03.2026 | 20,17 | 20,32 | 19,74 | 20,15 | 0,50% | 261.353,00 |
| 03.03.2026 | 19,52 | 20,10 | 19,17 | 20,05 | 0,35% | 397.368,00 |
| 02.03.2026 | 19,81 | 20,07 | 19,33 | 19,98 | -1,04% | 260.188,00 |
| 27.02.2026 | 20,34 | 20,67 | 20,12 | 20,19 | -2,37% | 316.644,00 |
| 26.02.2026 | 21,14 | 21,61 | 20,40 | 20,68 | 5,40% | 381.907,00 |
| 25.02.2026 | 19,49 | 20,14 | 19,00 | 19,62 | -6,62% | 813.821,00 |
| 24.02.2026 | 21,16 | 21,43 | 20,66 | 21,01 | -0,71% | 287.710,00 |
| 23.02.2026 | 21,17 | 21,18 | 20,32 | 21,16 | -0,56% | 332.305,00 |
| 20.02.2026 | 20,40 | 21,45 | 20,39 | 21,28 | 3,91% | 349.863,00 |
| 19.02.2026 | 19,94 | 20,53 | 19,73 | 20,48 | 2,81% | 291.250,00 |
| 18.02.2026 | 20,33 | 20,72 | 19,80 | 19,92 | -2,21% | 313.239,00 |
| 17.02.2026 | 20,26 | 20,58 | 19,86 | 20,37 | 1,39% | 322.649,00 |
| 13.02.2026 | 19,91 | 20,30 | 19,44 | 20,09 | 0,60% | 188.876,00 |
| 12.02.2026 | 20,31 | 20,62 | 19,59 | 19,97 | -1,38% | 201.281,00 |
| 11.02.2026 | 20,34 | 20,74 | 20,15 | 20,25 | -0,34% | 285.212,00 |
| 10.02.2026 | 20,44 | 20,63 | 20,15 | 20,32 | -0,15% | 303.371,00 |
| 09.02.2026 | 20,55 | 20,62 | 20,11 | 20,35 | -0,97% | 273.673,00 |
| 06.02.2026 | 20,34 | 20,80 | 20,27 | 20,55 | 1,48% | 342.679,00 |
| 05.02.2026 | 20,57 | 20,73 | 19,97 | 20,25 | -1,60% | 423.755,00 |
| 04.02.2026 | 20,00 | 20,90 | 19,95 | 20,58 | 4,31% | 532.114,00 |
| 03.02.2026 | 19,24 | 20,25 | 19,19 | 19,73 | 1,60% | 485.990,00 |
| 02.02.2026 | 18,86 | 19,44 | 18,86 | 19,42 | 1,89% | 286.974,00 |
| 30.01.2026 | 18,26 | 19,06 | 18,13 | 19,06 | 3,42% | 449.484,00 |
| 29.01.2026 | 18,44 | 18,80 | 18,20 | 18,43 | -0,38% | 240.690,00 |
| 28.01.2026 | 18,70 | 18,87 | 18,33 | 18,50 | -1,60% | 462.599,00 |
| 27.01.2026 | 19,21 | 19,21 | 18,67 | 18,80 | -2,29% | 366.509,00 |
| 26.01.2026 | 18,84 | 19,26 | 18,73 | 19,24 | 1,26% | 418.982,00 |
| 23.01.2026 | 19,23 | 19,35 | 18,89 | 19,00 | -1,71% | 491.695,00 |
| 22.01.2026 | 19,94 | 20,18 | 19,15 | 19,33 | -3,01% | 360.861,00 |
| 21.01.2026 | 19,16 | 19,94 | 19,16 | 19,93 | 4,89% | 268.643,00 |
| 20.01.2026 | 18,61 | 19,02 | 18,40 | 19,00 | 0,11% | 384.058,00 |
| 16.01.2026 | 19,37 | 19,37 | 18,78 | 18,98 | -2,11% | 329.948,00 |
| 15.01.2026 | 19,20 | 19,63 | 18,95 | 19,39 | 0,94% | 418.917,00 |
| 14.01.2026 | 19,11 | 19,50 | 18,96 | 19,21 | 0,10% | 370.746,00 |
| 13.01.2026 | 18,77 | 19,32 | 18,77 | 19,19 | 2,62% | 472.466,00 |
| 12.01.2026 | 18,69 | 18,97 | 18,12 | 18,70 | -2,25% | 524.841,00 |
| 09.01.2026 | 18,99 | 19,22 | 18,09 | 19,13 | 0,90% | 623.352,00 |
| 08.01.2026 | 17,92 | 19,37 | 17,92 | 18,96 | 5,80% | 716.134,00 |
| 07.01.2026 | 18,39 | 18,47 | 17,60 | 17,92 | -2,61% | 696.569,00 |
| 06.01.2026 | 17,60 | 18,45 | 17,57 | 18,40 | 4,37% | 571.728,00 |
| 05.01.2026 | 17,48 | 18,18 | 17,45 | 17,63 | 0,74% | 468.144,00 |
| 02.01.2026 | 17,07 | 17,64 | 16,90 | 17,50 | 3,67% | 370.757,00 |
| 31.12.2025 | 17,37 | 17,44 | 16,81 | 16,88 | -3,27% | 789.991,00 |
| 30.12.2025 | 17,39 | 17,48 | 17,20 | 17,45 | 0,23% | 520.466,00 |
| 29.12.2025 | 18,05 | 18,05 | 17,29 | 17,41 | -3,60% | 476.976,00 |
| 26.12.2025 | 18,24 | 18,48 | 17,97 | 18,06 | -0,99% | 936.072,00 |
| 24.12.2025 | 17,98 | 18,28 | 17,86 | 18,24 | 1,62% | 208.900,00 |
| 23.12.2025 | 18,47 | 18,68 | 17,87 | 17,95 | -2,50% | 636.946,00 |
| 22.12.2025 | 18,95 | 19,04 | 18,41 | 18,41 | -1,97% | 512.136,00 |
| 19.12.2025 | 18,52 | 18,99 | 18,32 | 18,78 | 1,51% | 4.432.483,00 |
| 18.12.2025 | 19,01 | 19,24 | 18,16 | 18,50 | -1,70% | 524.478,00 |
| 17.12.2025 | 19,04 | 19,31 | 18,56 | 18,82 | -1,52% | 651.729,00 |
| 16.12.2025 | 18,93 | 19,30 | 18,64 | 19,11 | 0,63% | 610.963,00 |
| 15.12.2025 | 18,64 | 19,28 | 18,16 | 18,99 | 1,33% | 537.898,00 |
| 12.12.2025 | 19,77 | 19,77 | 18,56 | 18,74 | 1,90% | 589.487,00 |
| 11.12.2025 | 18,27 | 18,46 | 18,02 | 18,39 | 0,88% | 476.411,00 |
| 10.12.2025 | 17,56 | 18,42 | 17,56 | 18,23 | 3,82% | 752.582,00 |
| 09.12.2025 | 16,83 | 17,67 | 16,80 | 17,56 | 3,23% | 722.143,00 |
| 08.12.2025 | 17,37 | 17,69 | 16,95 | 17,01 | -3,02% | 1.059.082,00 |
| 05.12.2025 | 18,18 | 18,51 | 17,53 | 17,54 | -3,73% | 483.142,00 |
| 04.12.2025 | 18,41 | 18,50 | 17,69 | 18,22 | -1,99% | 470.548,00 |
| 03.12.2025 | 17,57 | 18,64 | 17,44 | 18,59 | 6,23% | 618.061,00 |
| 02.12.2025 | 16,97 | 17,60 | 16,73 | 17,50 | 2,88% | 504.945,00 |
| 01.12.2025 | 16,44 | 17,30 | 16,35 | 17,01 | 2,97% | 520.744,00 |
| 28.11.2025 | 16,73 | 16,84 | 16,39 | 16,52 | -1,37% | 260.908,00 |
| 26.11.2025 | 16,32 | 16,90 | 16,32 | 16,75 | 1,82% | 669.688,00 |
| 25.11.2025 | 15,89 | 16,97 | 15,89 | 16,45 | 4,98% | 540.524,00 |
| 24.11.2025 | 16,45 | 16,64 | 15,63 | 15,67 | -5,83% | 748.209,00 |
| 21.11.2025 | 15,83 | 16,91 | 15,83 | 16,64 | 5,99% | 580.771,00 |
| 20.11.2025 | 17,46 | 18,06 | 15,21 | 15,70 | -5,99% | 1.369.439,00 |
| 19.11.2025 | 16,76 | 17,10 | 16,64 | 16,70 | 0,12% | 486.886,00 |
| 18.11.2025 | 16,48 | 17,12 | 16,33 | 16,68 | 0,91% | 445.155,00 |
| 17.11.2025 | 17,33 | 17,33 | 16,38 | 16,53 | -4,73% | 406.084,00 |
| 14.11.2025 | 17,19 | 17,39 | 17,03 | 17,35 | -0,97% | 335.739,00 |
| 13.11.2025 | 17,71 | 18,11 | 17,40 | 17,52 | 3,42% | 678.892,00 |
| 12.11.2025 | 17,20 | 17,57 | 16,88 | 16,94 | -0,65% | 338.582,00 |
| 11.11.2025 | 17,20 | 17,33 | 16,95 | 17,05 | -0,29% | 403.059,00 |
| 10.11.2025 | 17,56 | 17,57 | 16,88 | 17,10 | -1,72% | 463.391,00 |
| 07.11.2025 | 17,09 | 17,51 | 17,02 | 17,40 | 2,72% | 507.935,00 |
| 06.11.2025 | 17,63 | 18,04 | 16,76 | 16,94 | -5,10% | 432.746,00 |
| 05.11.2025 | 17,21 | 18,31 | 16,88 | 17,85 | 5,00% | 570.849,00 |
| 04.11.2025 | 17,63 | 17,69 | 16,98 | 17,00 | -4,60% | 350.982,00 |
| 03.11.2025 | 18,25 | 18,43 | 17,82 | 17,82 | -2,78% | 437.758,00 |
| 31.10.2025 | 18,33 | 18,40 | 17,71 | 18,33 | 1,10% | 299.528,00 |
| 30.10.2025 | 18,52 | 18,60 | 18,07 | 18,13 | -2,58% | 527.009,00 |
| 29.10.2025 | 19,25 | 19,48 | 18,33 | 18,61 | -3,58% | 370.155,00 |
| 28.10.2025 | 19,01 | 19,43 | 18,81 | 19,30 | 1,47% | 315.880,00 |
| 27.10.2025 | 19,62 | 19,86 | 19,02 | 19,02 | -1,35% | 447.155,00 |
| 24.10.2025 | 19,50 | 19,64 | 19,12 | 19,28 | -1,13% | 291.345,00 |