19,570$
-4,77%
Echtzeit-Aktienkurs Shoe Carnival Inc.
Bid:
Ask:
Aktienkurse zur Shoe Carnival Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.07.2025 | 22,92 | 23,07 | 22,04 | 22,08 | -4,54% | 334.349,00 |
| 23.07.2025 | 22,44 | 23,61 | 22,44 | 23,13 | 3,91% | 577.481,00 |
| 22.07.2025 | 21,25 | 22,55 | 21,25 | 22,26 | 6,10% | 467.228,00 |
| 21.07.2025 | 20,43 | 21,11 | 20,28 | 20,98 | 3,76% | 263.009,00 |
| 18.07.2025 | 20,83 | 20,88 | 20,02 | 20,22 | -1,80% | 289.351,00 |
| 17.07.2025 | 20,59 | 20,86 | 20,41 | 20,59 | 0,54% | 253.540,00 |
| 16.07.2025 | 20,66 | 21,05 | 20,24 | 20,48 | -0,58% | 310.788,00 |
| 15.07.2025 | 21,09 | 21,17 | 20,43 | 20,60 | -1,90% | 515.465,00 |
| 14.07.2025 | 21,30 | 21,41 | 20,83 | 21,00 | -1,50% | 293.151,00 |
| 11.07.2025 | 21,49 | 21,64 | 20,84 | 21,32 | -2,47% | 381.508,00 |
| 10.07.2025 | 20,70 | 22,31 | 20,63 | 21,86 | 5,00% | 622.425,00 |
| 09.07.2025 | 20,95 | 21,11 | 20,71 | 20,82 | -0,10% | 247.539,00 |
| 08.07.2025 | 20,77 | 21,16 | 20,26 | 20,84 | 0,34% | 289.805,00 |
| 07.07.2025 | 20,95 | 21,27 | 20,56 | 20,77 | -2,72% | 480.667,00 |
| 03.07.2025 | 21,16 | 21,38 | 20,83 | 21,35 | 1,14% | 195.218,00 |
| 02.07.2025 | 20,38 | 21,13 | 20,16 | 21,11 | 3,73% | 612.916,00 |
| 01.07.2025 | 18,70 | 21,00 | 18,67 | 20,35 | 8,77% | 609.034,00 |
| 30.06.2025 | 19,26 | 19,33 | 18,66 | 18,71 | -2,81% | 457.146,00 |
| 27.06.2025 | 19,28 | 19,55 | 18,96 | 19,25 | 1,26% | 1.089.226,00 |
| 26.06.2025 | 18,78 | 19,14 | 18,57 | 19,01 | 0,85% | 333.838,00 |
| 25.06.2025 | 19,09 | 19,25 | 18,53 | 18,85 | -0,89% | 427.923,00 |
| 24.06.2025 | 19,05 | 19,49 | 18,76 | 19,02 | 1,22% | 449.256,00 |
| 23.06.2025 | 19,26 | 19,38 | 18,45 | 18,79 | -3,44% | 454.578,00 |
| 20.06.2025 | 19,63 | 20,19 | 19,29 | 19,46 | -0,26% | 1.387.706,00 |
| 18.06.2025 | 19,93 | 20,12 | 19,37 | 19,51 | -2,79% | 654.812,00 |
| 17.06.2025 | 19,70 | 20,17 | 19,70 | 20,07 | 0,40% | 374.912,00 |
| 16.06.2025 | 19,51 | 20,02 | 18,99 | 19,99 | 4,93% | 487.367,00 |
| 13.06.2025 | 19,36 | 19,69 | 18,87 | 19,05 | -3,59% | 977.552,00 |
| 12.06.2025 | 19,80 | 19,92 | 19,54 | 19,76 | -1,40% | 327.914,00 |
| 11.06.2025 | 20,19 | 20,21 | 19,75 | 20,04 | 0,25% | 377.243,00 |
| 10.06.2025 | 20,21 | 20,23 | 19,75 | 19,99 | -0,45% | 271.163,00 |
| 09.06.2025 | 19,88 | 20,29 | 19,82 | 20,08 | 2,50% | 325.965,00 |
| 06.06.2025 | 19,76 | 19,80 | 19,37 | 19,59 | 1,08% | 316.642,00 |
| 05.06.2025 | 19,44 | 19,77 | 19,35 | 19,38 | -0,46% | 378.901,00 |
| 04.06.2025 | 19,39 | 19,86 | 19,22 | 19,47 | 0,00% | 430.345,00 |
| 03.06.2025 | 19,28 | 19,69 | 19,00 | 19,47 | 0,72% | 426.239,00 |
| 02.06.2025 | 19,17 | 19,86 | 18,86 | 19,33 | 0,57% | 791.151,00 |
| 30.05.2025 | 18,78 | 19,82 | 18,53 | 19,22 | 4,23% | 1.527.718,00 |
| 29.05.2025 | 19,29 | 19,46 | 18,13 | 18,44 | -3,40% | 1.108.105,00 |
| 28.05.2025 | 19,20 | 19,44 | 18,85 | 19,09 | -0,42% | 416.346,00 |
| 27.05.2025 | 19,35 | 19,41 | 19,04 | 19,17 | 1,97% | 407.638,00 |
| 23.05.2025 | 18,75 | 19,10 | 18,55 | 18,80 | -3,64% | 301.309,00 |
| 22.05.2025 | 19,43 | 19,70 | 19,32 | 19,51 | 0,57% | 280.959,00 |
| 21.05.2025 | 19,75 | 20,06 | 19,31 | 19,40 | -3,63% | 418.379,00 |
| 20.05.2025 | 20,22 | 20,72 | 20,06 | 20,13 | 0,30% | 320.958,00 |
| 19.05.2025 | 19,78 | 20,11 | 19,55 | 20,07 | -0,94% | 401.845,00 |
| 16.05.2025 | 19,89 | 20,56 | 19,61 | 20,26 | 1,96% | 396.954,00 |
| 15.05.2025 | 19,00 | 20,05 | 19,00 | 19,87 | 2,95% | 454.214,00 |
| 14.05.2025 | 19,31 | 19,65 | 19,12 | 19,30 | -0,67% | 420.478,00 |
| 13.05.2025 | 19,69 | 19,70 | 19,21 | 19,43 | -0,77% | 312.120,00 |
| 12.05.2025 | 19,59 | 21,07 | 19,19 | 19,58 | 8,90% | 650.193,00 |
| 09.05.2025 | 18,59 | 18,67 | 17,96 | 17,98 | -3,39% | 333.136,00 |
| 08.05.2025 | 18,02 | 18,84 | 18,02 | 18,61 | 4,37% | 384.751,00 |
| 07.05.2025 | 17,46 | 18,02 | 17,38 | 17,83 | 3,60% | 367.818,00 |
| 06.05.2025 | 17,48 | 17,51 | 17,08 | 17,21 | -2,93% | 312.188,00 |
| 05.05.2025 | 18,14 | 18,46 | 17,66 | 17,73 | -2,37% | 345.132,00 |
| 02.05.2025 | 17,68 | 18,30 | 17,51 | 18,16 | 4,61% | 413.087,00 |
| 01.05.2025 | 17,43 | 17,73 | 17,05 | 17,36 | -0,06% | 376.025,00 |
| 30.04.2025 | 17,25 | 17,44 | 16,82 | 17,37 | -1,31% | 354.118,00 |
| 29.04.2025 | 17,83 | 17,83 | 17,25 | 17,60 | -1,51% | 324.631,00 |
| 28.04.2025 | 17,93 | 18,21 | 17,63 | 17,87 | -0,67% | 341.301,00 |
| 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 |