26,250$
4,33%
Echtzeit-Aktienkurs Shoe Carnival Inc.
Bid:
Ask:
Aktienkurse zur Shoe Carnival Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2023 | 25,16 | 26,05 | 25,12 | 25,80 | 2,54% | 225.383,00 |
| 01.12.2023 | 24,27 | 25,17 | 24,10 | 25,16 | 3,62% | 260.266,00 |
| 30.11.2023 | 24,66 | 24,81 | 24,07 | 24,28 | -0,41% | 114.096,00 |
| 29.11.2023 | 23,92 | 24,58 | 23,70 | 24,38 | 3,88% | 260.263,00 |
| 28.11.2023 | 22,97 | 23,71 | 22,75 | 23,47 | 2,22% | 166.510,00 |
| 27.11.2023 | 23,15 | 23,46 | 22,93 | 22,96 | -0,78% | 212.930,00 |
| 24.11.2023 | 23,64 | 23,73 | 22,97 | 23,14 | -2,07% | 145.224,00 |
| 22.11.2023 | 23,74 | 24,08 | 23,53 | 23,63 | -0,38% | 151.946,00 |
| 21.11.2023 | 23,42 | 23,88 | 23,40 | 23,72 | 0,38% | 188.952,00 |
| 20.11.2023 | 23,64 | 24,00 | 23,52 | 23,63 | -0,55% | 221.626,00 |
| 17.11.2023 | 22,52 | 23,77 | 22,30 | 23,76 | 7,66% | 288.432,00 |
| 16.11.2023 | 22,06 | 23,31 | 21,50 | 22,07 | -8,76% | 444.920,00 |
| 15.11.2023 | 23,76 | 24,50 | 23,76 | 24,19 | 2,67% | 273.496,00 |
| 14.11.2023 | 22,93 | 23,97 | 22,93 | 23,56 | 5,89% | 237.941,00 |
| 13.11.2023 | 22,00 | 22,52 | 21,72 | 22,25 | -0,09% | 311.425,00 |
| 10.11.2023 | 22,59 | 24,57 | 21,71 | 22,27 | -0,76% | 202.760,00 |
| 09.11.2023 | 23,33 | 23,33 | 22,30 | 22,44 | -2,60% | 167.924,00 |
| 08.11.2023 | 23,70 | 23,80 | 22,73 | 23,04 | -3,15% | 199.474,00 |
| 07.11.2023 | 24,02 | 24,52 | 23,48 | 23,79 | -0,96% | 165.057,00 |
| 06.11.2023 | 24,35 | 24,51 | 23,62 | 24,02 | -1,56% | 157.442,00 |
| 03.11.2023 | 23,90 | 24,72 | 23,90 | 24,40 | 3,57% | 219.307,00 |
| 02.11.2023 | 22,00 | 23,56 | 21,95 | 23,56 | 8,97% | 328.807,00 |
| 01.11.2023 | 22,88 | 22,88 | 21,18 | 21,62 | -5,51% | 579.976,00 |
| 31.10.2023 | 22,92 | 23,09 | 22,38 | 22,88 | -0,48% | 159.430,00 |
| 30.10.2023 | 23,33 | 23,59 | 22,80 | 22,99 | 0,31% | 151.012,00 |
| 27.10.2023 | 23,63 | 23,71 | 22,82 | 22,92 | -2,88% | 184.759,00 |
| 26.10.2023 | 23,65 | 23,87 | 23,37 | 23,60 | 0,30% | 124.594,00 |
| 25.10.2023 | 23,55 | 23,71 | 23,25 | 23,53 | -0,34% | 103.394,00 |
| 24.10.2023 | 23,59 | 24,08 | 23,30 | 23,61 | 1,59% | 175.927,00 |
| 23.10.2023 | 24,09 | 24,10 | 23,15 | 23,24 | -4,16% | 261.412,00 |
| 20.10.2023 | 24,90 | 24,95 | 24,17 | 24,25 | -2,26% | 272.454,00 |
| 19.10.2023 | 24,98 | 25,43 | 24,54 | 24,81 | -1,47% | 242.773,00 |
| 18.10.2023 | 25,13 | 25,51 | 24,73 | 25,18 | -1,41% | 244.968,00 |
| 17.10.2023 | 24,45 | 26,06 | 24,45 | 25,54 | 3,95% | 289.014,00 |
| 16.10.2023 | 23,76 | 24,75 | 23,54 | 24,57 | 3,80% | 203.287,00 |
| 13.10.2023 | 23,71 | 23,87 | 23,54 | 23,67 | 0,04% | 133.058,00 |
| 12.10.2023 | 24,35 | 24,35 | 23,30 | 23,66 | -2,55% | 232.432,00 |
| 11.10.2023 | 24,40 | 24,66 | 24,07 | 24,28 | -0,29% | 180.685,00 |
| 10.10.2023 | 24,10 | 24,68 | 23,79 | 24,35 | 1,29% | 253.345,00 |
| 09.10.2023 | 23,84 | 24,23 | 23,74 | 24,04 | -0,12% | 237.213,00 |
| 06.10.2023 | 24,15 | 24,65 | 23,72 | 24,07 | -0,99% | 335.538,00 |
| 05.10.2023 | 23,94 | 24,49 | 23,72 | 24,31 | 1,25% | 244.777,00 |
| 04.10.2023 | 24,35 | 24,70 | 23,97 | 24,01 | -1,32% | 355.636,00 |
| 03.10.2023 | 24,34 | 24,54 | 24,10 | 24,33 | -0,29% | 217.974,00 |
| 02.10.2023 | 23,95 | 24,43 | 23,78 | 24,40 | 1,54% | 235.110,00 |
| 29.09.2023 | 24,43 | 24,47 | 23,71 | 24,03 | -0,37% | 256.082,00 |
| 28.09.2023 | 23,40 | 24,30 | 23,22 | 24,12 | 2,99% | 334.357,00 |
| 27.09.2023 | 22,98 | 23,55 | 22,78 | 23,42 | 2,63% | 301.740,00 |
| 26.09.2023 | 23,15 | 23,69 | 22,72 | 22,82 | -2,35% | 570.089,00 |
| 25.09.2023 | 22,82 | 23,61 | 22,82 | 23,37 | 0,95% | 423.468,00 |
| 22.09.2023 | 22,83 | 23,51 | 22,60 | 23,15 | 3,35% | 325.625,00 |
| 21.09.2023 | 22,11 | 22,60 | 22,11 | 22,40 | 0,45% | 249.093,00 |
| 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 |