36,630$
2,35%
Echtzeit-Aktienkurs Shoe Carnival Inc.
Bid:
Ask:
Aktienkurse zur Shoe Carnival Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 35,69 | 36,71 | 35,14 | 36,64 | 2,37% | 228.371,00 |
27.03.2024 | 35,24 | 35,79 | 35,24 | 35,79 | 2,55% | 117.234,00 |
26.03.2024 | 35,57 | 35,81 | 34,90 | 34,90 | -1,75% | 170.015,00 |
25.03.2024 | 36,44 | 36,90 | 35,44 | 35,52 | -2,18% | 249.271,00 |
22.03.2024 | 36,18 | 37,08 | 35,56 | 36,31 | 1,88% | 361.141,00 |
21.03.2024 | 32,48 | 36,18 | 31,89 | 35,64 | 8,16% | 495.472,00 |
20.03.2024 | 31,77 | 33,01 | 31,74 | 32,95 | 3,23% | 269.707,00 |
19.03.2024 | 30,60 | 32,14 | 30,32 | 31,92 | -0,06% | 304.611,00 |
18.03.2024 | 32,76 | 32,76 | 31,44 | 31,94 | -1,99% | 283.762,00 |
15.03.2024 | 31,93 | 32,68 | 31,62 | 32,59 | 1,94% | 424.066,00 |
14.03.2024 | 32,29 | 32,56 | 31,68 | 31,97 | 0,00% | 158.436,00 |
13.03.2024 | 31,43 | 32,25 | 31,30 | 31,97 | 2,04% | 142.266,00 |
12.03.2024 | 31,52 | 31,78 | 31,05 | 31,33 | -0,76% | 178.626,00 |
11.03.2024 | 31,66 | 31,95 | 30,96 | 31,57 | -0,13% | 97.272,00 |
08.03.2024 | 31,88 | 32,12 | 31,00 | 31,61 | -0,06% | 193.877,00 |
07.03.2024 | 31,24 | 31,67 | 30,89 | 31,63 | 2,20% | 189.271,00 |
06.03.2024 | 31,35 | 31,70 | 30,47 | 30,95 | -2,40% | 149.177,00 |
05.03.2024 | 32,12 | 32,45 | 31,70 | 31,71 | -2,31% | 99.151,00 |
04.03.2024 | 33,08 | 33,30 | 32,46 | 32,46 | -1,81% | 84.980,00 |
01.03.2024 | 32,75 | 33,18 | 32,00 | 33,06 | 0,98% | 160.490,00 |
29.02.2024 | 32,40 | 32,83 | 32,10 | 32,74 | 2,44% | 132.739,00 |
28.02.2024 | 32,26 | 32,36 | 31,77 | 31,96 | -2,08% | 146.054,00 |
27.02.2024 | 31,85 | 32,64 | 31,85 | 32,64 | 2,87% | 147.097,00 |
26.02.2024 | 30,97 | 31,86 | 30,87 | 31,73 | 2,92% | 174.058,00 |
23.02.2024 | 30,38 | 30,99 | 30,26 | 30,83 | 1,82% | 130.661,00 |
22.02.2024 | 30,21 | 30,57 | 29,55 | 30,28 | -0,20% | 96.049,00 |
21.02.2024 | 29,78 | 30,51 | 29,65 | 30,34 | 2,40% | 140.038,00 |
20.02.2024 | 30,10 | 30,29 | 29,56 | 29,63 | -3,17% | 137.556,00 |
16.02.2024 | 29,81 | 30,79 | 29,60 | 30,60 | 1,66% | 165.235,00 |
15.02.2024 | 29,32 | 30,10 | 29,00 | 30,10 | 3,51% | 214.855,00 |
14.02.2024 | 28,96 | 29,38 | 28,34 | 29,08 | 1,93% | 244.248,00 |
13.02.2024 | 28,39 | 29,03 | 27,98 | 28,53 | -2,73% | 186.711,00 |
12.02.2024 | 28,15 | 29,63 | 28,15 | 29,33 | 4,94% | 175.932,00 |
09.02.2024 | 27,48 | 27,99 | 27,19 | 27,95 | 1,71% | 141.514,00 |
08.02.2024 | 26,93 | 27,62 | 26,84 | 27,48 | 2,35% | 130.318,00 |
07.02.2024 | 26,78 | 27,03 | 26,22 | 26,85 | -0,15% | 181.777,00 |
06.02.2024 | 25,94 | 26,94 | 25,86 | 26,89 | 3,74% | 246.260,00 |
05.02.2024 | 25,89 | 26,24 | 25,59 | 25,92 | -1,37% | 95.889,00 |
02.02.2024 | 25,84 | 26,64 | 25,67 | 26,28 | -0,04% | 123.470,00 |
01.02.2024 | 25,78 | 26,40 | 25,65 | 26,29 | 3,22% | 138.772,00 |
31.01.2024 | 26,44 | 26,65 | 25,38 | 25,47 | -3,78% | 121.687,00 |
30.01.2024 | 25,81 | 26,67 | 25,78 | 26,47 | 1,94% | 129.564,00 |
29.01.2024 | 26,04 | 26,15 | 25,78 | 25,97 | -0,29% | 132.782,00 |
26.01.2024 | 26,00 | 26,20 | 25,79 | 26,04 | 0,85% | 128.679,00 |
25.01.2024 | 25,88 | 26,00 | 25,34 | 25,82 | 1,57% | 138.215,00 |
24.01.2024 | 26,14 | 26,14 | 25,27 | 25,42 | -0,82% | 94.516,00 |
23.01.2024 | 26,25 | 27,04 | 25,58 | 25,63 | -1,35% | 176.049,00 |
22.01.2024 | 26,06 | 26,32 | 25,67 | 25,98 | 1,33% | 173.092,00 |
19.01.2024 | 25,70 | 25,71 | 24,94 | 25,64 | 0,43% | 131.353,00 |
18.01.2024 | 25,78 | 25,94 | 25,10 | 25,53 | -0,66% | 114.361,00 |
17.01.2024 | 25,40 | 26,48 | 25,24 | 25,70 | 0,04% | 148.863,00 |
16.01.2024 | 26,25 | 26,29 | 25,59 | 25,69 | -3,31% | 183.040,00 |
12.01.2024 | 27,23 | 27,55 | 26,49 | 26,57 | -1,52% | 146.171,00 |
11.01.2024 | 27,61 | 27,62 | 26,76 | 26,98 | -2,84% | 180.405,00 |
10.01.2024 | 27,05 | 28,01 | 27,05 | 27,77 | 2,21% | 168.579,00 |
09.01.2024 | 27,22 | 27,55 | 27,00 | 27,17 | -1,27% | 98.543,00 |
08.01.2024 | 27,45 | 28,05 | 27,38 | 27,52 | 0,26% | 162.265,00 |
05.01.2024 | 27,54 | 27,97 | 27,36 | 27,45 | -1,65% | 190.580,00 |
04.01.2024 | 27,92 | 28,15 | 27,70 | 27,91 | 0,04% | 185.350,00 |
03.01.2024 | 29,06 | 29,06 | 27,79 | 27,90 | -5,17% | 260.884,00 |
02.01.2024 | 29,93 | 30,61 | 29,04 | 29,42 | -2,62% | 225.784,00 |
29.12.2023 | 30,62 | 30,73 | 30,12 | 30,21 | -1,18% | 135.853,00 |
28.12.2023 | 30,42 | 30,94 | 30,42 | 30,57 | -0,36% | 117.802,00 |
27.12.2023 | 30,66 | 30,83 | 30,31 | 30,68 | 0,62% | 113.340,00 |
26.12.2023 | 29,22 | 30,52 | 29,18 | 30,49 | 4,99% | 236.766,00 |
22.12.2023 | 28,97 | 29,27 | 28,74 | 29,04 | -0,45% | 125.581,00 |
21.12.2023 | 29,06 | 29,42 | 28,85 | 29,17 | 1,14% | 144.053,00 |
20.12.2023 | 29,49 | 29,92 | 28,82 | 28,84 | -3,19% | 157.021,00 |
19.12.2023 | 29,29 | 29,85 | 29,06 | 29,79 | 2,09% | 184.438,00 |
18.12.2023 | 30,00 | 30,58 | 29,14 | 29,18 | -0,38% | 302.969,00 |
15.12.2023 | 29,53 | 29,67 | 29,02 | 29,29 | 0,07% | 765.355,00 |
14.12.2023 | 29,40 | 29,65 | 28,71 | 29,27 | 1,67% | 249.625,00 |
13.12.2023 | 27,50 | 28,85 | 27,23 | 28,79 | 4,27% | 246.249,00 |
12.12.2023 | 27,42 | 27,87 | 27,01 | 27,61 | 0,66% | 188.150,00 |
11.12.2023 | 27,24 | 27,69 | 27,10 | 27,43 | 1,63% | 159.494,00 |
08.12.2023 | 26,92 | 27,32 | 26,56 | 26,99 | -0,18% | 151.028,00 |
07.12.2023 | 26,68 | 27,58 | 26,47 | 27,04 | 1,73% | 199.687,00 |
06.12.2023 | 26,09 | 27,32 | 25,94 | 26,58 | 7,18% | 271.341,00 |
05.12.2023 | 25,35 | 25,49 | 24,74 | 24,80 | -3,88% | 133.644,00 |
04.12.2023 | 25,16 | 26,05 | 25,12 | 25,80 | 2,54% | 224.983,00 |
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 |