Shoe Carnival Inc.
[WKN: 923814 | ISIN: US8248891090]
Aktienkurse
22,300$ 1,09%
Echtzeit-Aktienkurs Shoe Carnival Inc.
Bid: Ask:

Aktienkurse zur Shoe Carnival Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
20.09.2023 22,06 22,65 22,06 22,30 1,09% 216.082,00
19.09.2023 22,10 22,83 21,91 22,06 -0,45% 323.797,00
18.09.2023 22,11 22,24 21,74 22,16 -0,23% 324.388,00
15.09.2023 22,32 22,44 21,86 22,21 -0,49% 675.478,00
14.09.2023 21,57 22,35 21,57 22,32 4,20% 210.925,00
13.09.2023 21,32 22,02 20,79 21,42 1,42% 263.059,00
12.09.2023 20,77 21,28 20,75 21,12 0,96% 260.516,00
11.09.2023 21,42 21,50 20,90 20,92 -1,13% 296.184,00
08.09.2023 22,05 22,05 21,04 21,16 -4,30% 455.680,00
07.09.2023 22,26 22,26 21,86 22,11 -0,41% 479.398,00
06.09.2023 22,15 22,31 21,83 22,20 0,59% 336.157,00
05.09.2023 23,05 23,05 21,79 22,07 -4,87% 447.721,00
01.09.2023 23,23 23,47 22,83 23,20 0,30% 260.566,00
31.08.2023 23,14 23,41 23,05 23,13 -0,04% 318.133,00
30.08.2023 22,15 23,51 21,92 23,14 5,57% 524.479,00
29.08.2023 20,00 22,03 19,87 21,92 0,50% 720.907,00
28.08.2023 21,69 22,32 21,69 21,81 0,93% 607.387,00
25.08.2023 21,46 21,76 20,97 21,61 0,93% 405.137,00
24.08.2023 22,13 22,46 21,38 21,41 -3,25% 467.270,00
23.08.2023 22,49 22,68 22,06 22,13 -3,40% 290.904,00
22.08.2023 23,98 23,98 22,80 22,91 -5,37% 287.824,00
21.08.2023 24,41 24,63 23,79 24,21 -1,22% 325.237,00
18.08.2023 23,89 24,63 23,89 24,51 1,96% 195.544,00
17.08.2023 24,74 24,96 23,98 24,04 -2,36% 334.902,00
16.08.2023 24,98 25,63 24,53 24,62 -0,69% 321.269,00
15.08.2023 25,04 25,08 24,57 24,79 -1,39% 247.298,00
14.08.2023 25,05 25,33 24,67 25,14 -0,28% 299.936,00
11.08.2023 25,17 25,58 25,06 25,21 -0,36% 259.389,00
10.08.2023 25,76 26,12 25,04 25,30 -1,40% 238.392,00
09.08.2023 26,30 26,35 25,61 25,66 -2,47% 192.521,00
08.08.2023 26,62 26,65 26,02 26,31 -1,90% 231.303,00
07.08.2023 27,01 27,27 26,53 26,82 -0,67% 175.733,00
04.08.2023 26,83 27,27 26,47 27,00 0,90% 208.049,00
03.08.2023 26,30 27,13 26,14 26,76 1,59% 346.332,00
02.08.2023 26,37 26,62 26,15 26,34 -0,79% 148.352,00
01.08.2023 26,54 26,61 26,16 26,55 -0,23% 186.487,00
31.07.2023 26,44 26,84 26,04 26,61 0,83% 188.543,00
28.07.2023 25,92 26,62 25,81 26,39 2,29% 245.757,00
27.07.2023 25,90 26,47 25,50 25,80 -0,31% 263.101,00
26.07.2023 24,43 25,90 24,43 25,88 5,85% 351.262,00
25.07.2023 24,47 24,62 24,09 24,45 -0,49% 170.280,00
24.07.2023 24,00 24,61 23,89 24,57 2,67% 216.580,00
21.07.2023 23,94 24,03 23,46 23,93 1,06% 277.984,00
20.07.2023 23,52 23,70 23,22 23,68 0,13% 178.497,00
19.07.2023 23,45 23,80 23,32 23,65 1,85% 213.814,00
18.07.2023 22,83 23,61 22,64 23,22 1,84% 194.418,00
17.07.2023 22,65 23,03 22,42 22,80 0,84% 234.800,00
14.07.2023 23,19 23,19 22,47 22,61 -2,71% 274.748,00
13.07.2023 24,06 24,06 23,11 23,24 -2,80% 239.626,00
12.07.2023 24,63 24,73 23,90 23,91 -1,28% 342.705,00
11.07.2023 24,30 24,53 24,04 24,22 0,37% 185.453,00
10.07.2023 23,77 24,25 23,77 24,13 1,09% 289.448,00
07.07.2023 23,84 24,19 23,62 23,87 0,25% 402.551,00
06.07.2023 23,74 23,94 22,85 23,81 -0,58% 369.934,00
05.07.2023 23,91 23,98 23,40 23,95 -0,62% 318.836,00
03.07.2023 23,45 24,13 23,44 24,10 2,64% 179.151,00
30.06.2023 23,55 23,57 22,83 23,48 0,43% 293.339,00
29.06.2023 22,67 23,45 22,67 23,38 3,31% 224.316,00
28.06.2023 22,58 22,68 22,17 22,63 -0,48% 254.692,00
27.06.2023 22,46 22,91 22,22 22,74 1,38% 276.274,00
26.06.2023 22,69 23,16 22,37 22,43 0,31% 277.466,00
23.06.2023 22,46 22,83 22,17 22,36 -1,37% 327.343,00
22.06.2023 22,78 22,80 22,30 22,67 -0,48% 211.624,00
21.06.2023 21,90 22,93 21,74 22,78 4,02% 266.200,00
20.06.2023 22,05 22,10 21,67 21,90 -0,45% 295.304,00
16.06.2023 22,55 22,55 21,80 22,00 -1,35% 537.954,00
15.06.2023 22,42 22,68 22,18 22,30 -0,67% 264.399,00
14.06.2023 22,93 23,12 22,29 22,45 -1,84% 224.602,00
13.06.2023 23,04 23,24 22,59 22,87 -0,17% 284.213,00
12.06.2023 22,59 23,02 22,23 22,91 1,91% 227.854,00
09.06.2023 22,46 22,69 22,05 22,48 0,09% 292.919,00
08.06.2023 22,11 22,52 21,87 22,46 1,58% 311.119,00
07.06.2023 21,15 22,26 21,13 22,11 5,99% 352.272,00
06.06.2023 19,63 20,95 19,63 20,86 6,21% 393.724,00
05.06.2023 20,34 20,56 19,64 19,64 -5,80% 479.271,00
02.06.2023 19,96 20,90 19,96 20,85 5,95% 338.664,00
01.06.2023 19,52 19,84 19,24 19,68 0,56% 329.481,00
31.05.2023 20,06 20,35 19,49 19,57 -2,44% 364.332,00
30.05.2023 20,05 20,29 19,74 20,06 0,65% 446.821,00
26.05.2023 19,72 20,17 19,51 19,93 1,22% 470.326,00
25.05.2023 20,22 20,22 19,32 19,69 -3,39% 611.732,00
24.05.2023 20,90 22,07 19,97 20,38 -6,30% 923.439,00
23.05.2023 21,53 21,99 21,36 21,75 1,02% 786.654,00
22.05.2023 22,37 22,49 21,48 21,53 -3,45% 459.452,00
19.05.2023 23,26 23,26 21,57 22,30 -5,15% 564.494,00
18.05.2023 23,70 24,02 23,05 23,51 -1,43% 306.778,00
17.05.2023 23,22 23,93 23,07 23,85 3,61% 229.756,00
16.05.2023 22,92 23,21 22,49 23,02 -0,52% 249.248,00
15.05.2023 22,99 23,27 22,73 23,14 1,36% 192.501,00
12.05.2023 22,73 23,04 22,59 22,83 0,79% 264.629,00
11.05.2023 22,22 22,75 22,03 22,65 1,30% 166.351,00
10.05.2023 23,12 23,12 22,05 22,36 -1,50% 182.663,00
09.05.2023 22,76 22,99 22,22 22,70 -0,57% 191.795,00
08.05.2023 23,00 23,08 22,37 22,83 -0,26% 196.436,00
05.05.2023 22,35 22,92 22,34 22,89 4,38% 209.071,00
04.05.2023 22,47 22,49 21,54 21,93 -3,01% 251.159,00
03.05.2023 22,76 23,26 22,07 22,61 -0,88% 304.251,00
02.05.2023 22,98 22,98 22,05 22,81 -1,21% 357.649,00
01.05.2023 22,54 23,41 22,11 23,09 -0,69% 648.460,00
28.04.2023 23,27 23,56 23,06 23,25 -0,09% 290.102,00