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 |