19,000$
1,39%
Echtzeit-Aktienkurs Shoe Carnival
Bid:
Ask:
Aktienkurse zur Shoe Carnival Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 752.036,00 |
| 09.12.2025 | 16,83 | 17,67 | 16,80 | 17,56 | 3,29% | 722.143,00 |
| 08.12.2025 | 17,37 | 17,69 | 16,95 | 17,00 | -3,08% | 1.059.012,00 |
| 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% | 470.319,00 |
| 03.12.2025 | 17,57 | 18,64 | 17,44 | 18,59 | 6,23% | 618.058,00 |
| 02.12.2025 | 16,97 | 17,60 | 16,73 | 17,50 | 2,76% | 504.635,00 |
| 01.12.2025 | 16,44 | 17,30 | 16,35 | 17,03 | 3,09% | 520.737,00 |
| 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% | 744.231,00 |
| 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% | 1.369.431,00 |
| 19.11.2025 | 16,76 | 17,10 | 16,64 | 16,70 | 0,24% | 486.886,00 |
| 18.11.2025 | 16,48 | 17,12 | 16,33 | 16,66 | 0,79% | 443.537,00 |
| 17.11.2025 | 17,33 | 17,33 | 16,38 | 16,53 | -4,73% | 405.987,00 |
| 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% | 678.867,00 |
| 12.11.2025 | 17,20 | 17,57 | 16,88 | 16,94 | -0,59% | 338.449,00 |
| 11.11.2025 | 17,20 | 17,33 | 16,95 | 17,04 | -0,35% | 330.836,00 |
| 10.11.2025 | 17,56 | 17,57 | 16,88 | 17,10 | -1,72% | 463.364,00 |
| 07.11.2025 | 17,09 | 17,51 | 17,02 | 17,40 | 2,59% | 507.935,00 |
| 06.11.2025 | 17,63 | 18,04 | 16,76 | 16,96 | -5,04% | 432.718,00 |
| 05.11.2025 | 17,21 | 18,31 | 16,88 | 17,86 | 5,06% | 570.427,00 |
| 04.11.2025 | 17,63 | 17,69 | 16,98 | 17,00 | -4,60% | 350.374,00 |
| 03.11.2025 | 18,25 | 18,43 | 17,82 | 17,82 | -2,78% | 437.669,00 |
| 31.10.2025 | 18,33 | 18,40 | 17,71 | 18,33 | 0,77% | 299.528,00 |
| 30.10.2025 | 18,52 | 18,60 | 18,07 | 18,19 | -2,28% | 526.997,00 |
| 29.10.2025 | 19,25 | 19,48 | 18,33 | 18,62 | -3,55% | 369.927,00 |
| 28.10.2025 | 19,01 | 19,43 | 18,81 | 19,30 | 1,47% | 315.830,00 |
| 27.10.2025 | 19,62 | 19,86 | 19,02 | 19,02 | -1,35% | 393.074,00 |
| 24.10.2025 | 19,50 | 19,64 | 19,12 | 19,28 | -1,13% | 291.345,00 |
| 23.10.2025 | 19,48 | 19,73 | 19,39 | 19,50 | 0,10% | 193.359,00 |
| 22.10.2025 | 19,98 | 20,12 | 19,47 | 19,48 | -2,84% | 196.413,00 |
| 21.10.2025 | 19,72 | 20,09 | 19,69 | 20,05 | 1,78% | 274.859,00 |
| 20.10.2025 | 20,08 | 20,08 | 19,45 | 19,70 | -0,40% | 323.881,00 |
| 17.10.2025 | 19,97 | 20,18 | 19,57 | 19,78 | -2,22% | 432.548,00 |
| 16.10.2025 | 20,20 | 20,29 | 19,84 | 20,23 | -0,34% | 418.572,00 |
| 15.10.2025 | 20,08 | 20,43 | 19,63 | 20,30 | 2,22% | 279.602,00 |
| 14.10.2025 | 19,24 | 19,96 | 19,24 | 19,86 | 1,48% | 330.940,00 |
| 13.10.2025 | 18,81 | 19,65 | 18,76 | 19,57 | 5,27% | 505.483,00 |
| 10.10.2025 | 20,13 | 20,13 | 18,55 | 18,59 | -6,82% | 581.200,00 |
| 09.10.2025 | 20,71 | 20,71 | 19,92 | 19,95 | -4,18% | 282.017,00 |
| 08.10.2025 | 20,44 | 20,93 | 20,09 | 20,82 | 2,21% | 323.078,00 |
| 07.10.2025 | 21,42 | 21,42 | 20,33 | 20,37 | -4,86% | 388.629,00 |
| 06.10.2025 | 22,15 | 22,23 | 21,39 | 21,41 | -3,69% | 396.662,00 |
| 03.10.2025 | 21,74 | 22,38 | 21,74 | 22,23 | 2,87% | 59.519,00 |
| 02.10.2025 | 21,14 | 21,66 | 20,92 | 21,61 | 2,22% | 424.721,00 |
| 01.10.2025 | 20,75 | 21,27 | 20,48 | 21,14 | 1,68% | 403.251,00 |
| 30.09.2025 | 21,01 | 21,23 | 20,53 | 20,79 | -1,28% | 295.143,00 |
| 29.09.2025 | 21,51 | 21,57 | 20,80 | 21,06 | -1,96% | 677.509,00 |
| 26.09.2025 | 21,54 | 21,70 | 21,22 | 21,48 | -0,83% | 295.468,00 |
| 25.09.2025 | 21,93 | 21,93 | 21,51 | 21,66 | -1,90% | 262.116,00 |
| 24.09.2025 | 22,27 | 22,76 | 22,07 | 22,08 | -0,72% | 268.986,00 |
| 23.09.2025 | 22,39 | 22,74 | 22,21 | 22,24 | 0,50% | 324.790,00 |
| 22.09.2025 | 22,40 | 22,40 | 21,83 | 22,13 | -1,43% | 446.165,00 |
| 19.09.2025 | 22,71 | 23,07 | 22,02 | 22,45 | -1,08% | 748.712,00 |
| 18.09.2025 | 22,95 | 23,14 | 22,47 | 22,70 | -2,13% | 432.716,00 |
| 17.09.2025 | 23,22 | 24,10 | 23,05 | 23,19 | -0,17% | 344.916,00 |
| 16.09.2025 | 23,57 | 23,74 | 23,17 | 23,23 | -1,40% | 357.287,00 |
| 15.09.2025 | 23,36 | 23,67 | 22,76 | 23,56 | 1,46% | 344.613,00 |
| 12.09.2025 | 23,57 | 23,74 | 23,02 | 23,22 | -2,31% | 561.286,00 |
| 11.09.2025 | 23,81 | 24,21 | 23,58 | 23,77 | -0,29% | 407.532,00 |
| 10.09.2025 | 23,32 | 23,94 | 23,07 | 23,84 | 0,93% | 390.112,00 |
| 09.09.2025 | 24,08 | 24,23 | 23,41 | 23,62 | -2,76% | 507.902,00 |
| 08.09.2025 | 24,63 | 25,21 | 24,05 | 24,29 | -1,30% | 598.696,00 |
| 05.09.2025 | 25,90 | 26,57 | 24,58 | 24,61 | -4,94% | 1.374.113,00 |
| 04.09.2025 | 25,00 | 26,05 | 24,35 | 25,89 | 20,33% | 1.668.643,00 |
| 03.09.2025 | 21,41 | 21,88 | 21,01 | 21,52 | 0,35% | 423.396,00 |
| 02.09.2025 | 20,61 | 21,55 | 20,61 | 21,44 | 2,58% | 401.304,00 |
| 29.08.2025 | 21,30 | 21,43 | 20,86 | 20,90 | -1,04% | 344.496,00 |
| 28.08.2025 | 21,92 | 22,31 | 20,92 | 21,12 | -3,96% | 661.553,00 |
| 27.08.2025 | 21,46 | 22,16 | 21,36 | 21,99 | 3,24% | 373.750,00 |
| 26.08.2025 | 21,22 | 22,04 | 21,16 | 21,30 | -4,66% | 508.833,00 |
| 25.08.2025 | 22,07 | 22,63 | 22,07 | 22,34 | 0,63% | 315.340,00 |
| 22.08.2025 | 21,28 | 22,33 | 21,11 | 22,20 | 5,66% | 390.687,00 |
| 21.08.2025 | 20,27 | 21,03 | 20,16 | 21,01 | 2,69% | 280.962,00 |
| 20.08.2025 | 21,03 | 21,24 | 20,41 | 20,46 | -2,94% | 460.352,00 |
| 19.08.2025 | 21,00 | 21,53 | 20,76 | 21,08 | 1,35% | 249.355,00 |
| 18.08.2025 | 20,76 | 21,23 | 20,65 | 20,80 | 0,39% | 254.582,00 |
| 15.08.2025 | 20,87 | 21,28 | 20,54 | 20,72 | -0,24% | 233.737,00 |
| 14.08.2025 | 21,06 | 21,33 | 20,68 | 20,77 | -3,17% | 229.198,00 |
| 13.08.2025 | 20,66 | 21,63 | 20,53 | 21,45 | 3,87% | 374.769,00 |
| 12.08.2025 | 20,09 | 20,90 | 20,07 | 20,65 | 3,61% | 321.386,00 |
| 11.08.2025 | 19,77 | 19,94 | 19,17 | 19,93 | 1,84% | 397.852,00 |
| 08.08.2025 | 20,12 | 20,66 | 18,41 | 19,57 | -4,77% | 481.708,00 |
| 07.08.2025 | 21,23 | 21,42 | 20,53 | 20,55 | -2,24% | 273.696,00 |
| 06.08.2025 | 20,64 | 21,03 | 20,51 | 21,02 | 1,99% | 274.246,00 |
| 05.08.2025 | 20,74 | 20,84 | 20,21 | 20,61 | 0,24% | 291.403,00 |
| 04.08.2025 | 20,27 | 20,69 | 20,11 | 20,56 | 2,57% | 367.335,00 |
| 01.08.2025 | 20,30 | 20,35 | 19,81 | 20,05 | -2,03% | 367.469,00 |
| 31.07.2025 | 20,70 | 20,86 | 20,24 | 20,46 | -2,20% | 316.543,00 |
| 30.07.2025 | 21,48 | 21,57 | 20,67 | 20,92 | -1,88% | 324.916,00 |
| 29.07.2025 | 22,38 | 22,43 | 21,31 | 21,32 | -4,78% | 412.394,00 |
| 28.07.2025 | 22,53 | 22,59 | 21,92 | 22,39 | 0,49% | 302.414,00 |
| 25.07.2025 | 22,26 | 22,38 | 21,83 | 22,28 | 0,91% | 247.889,00 |