24,340$
6,61%
Echtzeit-Aktienkurs Carnival PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Carnival PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 23,42 | 24,64 | 23,16 | 24,32 | 6,53% | 3.618.324,00 |
| 19.12.2024 | 22,83 | 23,15 | 22,56 | 22,83 | 1,51% | 1.503.385,00 |
| 18.12.2024 | 23,77 | 23,82 | 22,35 | 22,49 | -3,85% | 1.408.276,00 |
| 17.12.2024 | 23,58 | 23,64 | 23,13 | 23,39 | -0,68% | 1.192.533,00 |
| 16.12.2024 | 23,89 | 24,01 | 23,51 | 23,55 | 0,17% | 864.249,00 |
| 13.12.2024 | 23,90 | 24,01 | 23,42 | 23,51 | -1,26% | 1.448.955,00 |
| 12.12.2024 | 24,09 | 24,27 | 23,81 | 23,81 | -1,24% | 864.857,00 |
| 11.12.2024 | 23,66 | 24,13 | 23,61 | 24,11 | 2,55% | 923.048,00 |
| 10.12.2024 | 23,61 | 23,92 | 23,34 | 23,51 | 1,95% | 1.358.800,00 |
| 09.12.2024 | 24,17 | 24,21 | 23,05 | 23,06 | -4,67% | 1.413.634,00 |
| 06.12.2024 | 24,11 | 24,21 | 23,58 | 24,19 | 0,54% | 910.694,00 |
| 05.12.2024 | 24,62 | 24,66 | 24,05 | 24,06 | -0,82% | 1.379.131,00 |
| 04.12.2024 | 23,94 | 24,29 | 23,83 | 24,26 | 2,32% | 833.716,00 |
| 03.12.2024 | 23,71 | 24,12 | 23,54 | 23,71 | 0,30% | 1.529.508,00 |
| 02.12.2024 | 23,26 | 24,14 | 23,26 | 23,64 | 2,83% | 1.500.969,00 |
| 29.11.2024 | 22,87 | 23,08 | 22,85 | 22,99 | 1,37% | 768.743,00 |
| 27.11.2024 | 22,83 | 22,98 | 22,68 | 22,68 | -0,66% | 873.062,00 |
| 26.11.2024 | 22,58 | 23,22 | 22,56 | 22,83 | 0,44% | 863.019,00 |
| 25.11.2024 | 22,71 | 22,94 | 22,60 | 22,73 | 0,93% | 1.275.413,00 |
| 22.11.2024 | 22,90 | 23,04 | 22,49 | 22,52 | -1,44% | 969.772,00 |
| 21.11.2024 | 22,66 | 23,08 | 22,56 | 22,85 | 0,79% | 1.522.389,00 |
| 20.11.2024 | 22,78 | 23,01 | 22,49 | 22,67 | -0,13% | 882.282,00 |
| 19.11.2024 | 21,79 | 22,78 | 21,63 | 22,70 | 2,02% | 1.467.925,00 |
| 18.11.2024 | 22,05 | 22,36 | 21,76 | 22,25 | 0,68% | 1.212.127,00 |
| 15.11.2024 | 21,80 | 22,13 | 21,73 | 22,10 | 0,14% | 1.164.817,00 |
| 14.11.2024 | 22,24 | 22,57 | 22,02 | 22,07 | -0,54% | 1.212.534,00 |
| 13.11.2024 | 22,26 | 22,39 | 22,01 | 22,19 | -0,22% | 1.100.990,00 |
| 12.11.2024 | 21,91 | 22,38 | 21,85 | 22,24 | 0,04% | 1.589.289,00 |
| 11.11.2024 | 22,08 | 22,30 | 21,69 | 22,23 | 2,16% | 1.886.302,00 |
| 08.11.2024 | 21,49 | 22,09 | 21,47 | 21,76 | 1,54% | 1.624.837,00 |
| 07.11.2024 | 21,55 | 21,89 | 21,42 | 21,43 | -2,59% | 1.990.579,00 |
| 06.11.2024 | 21,40 | 22,06 | 21,34 | 22,00 | 7,42% | 2.434.692,00 |
| 05.11.2024 | 19,98 | 20,61 | 19,98 | 20,48 | 2,61% | 1.148.069,00 |
| 04.11.2024 | 19,87 | 20,16 | 19,62 | 19,96 | 0,25% | 983.070,00 |
| 01.11.2024 | 19,95 | 20,11 | 19,78 | 19,91 | -0,45% | 1.088.006,00 |
| 31.10.2024 | 20,47 | 20,88 | 19,92 | 20,00 | -0,40% | 2.336.914,00 |
| 30.10.2024 | 19,82 | 20,16 | 19,71 | 20,08 | 0,00% | 1.546.106,00 |
| 29.10.2024 | 19,45 | 20,26 | 19,43 | 20,08 | 0,70% | 2.331.342,00 |
| 28.10.2024 | 19,80 | 20,28 | 19,62 | 19,94 | 4,89% | 1.987.958,00 |
| 25.10.2024 | 19,16 | 19,24 | 18,92 | 19,01 | -0,42% | 949.219,00 |
| 24.10.2024 | 19,20 | 19,40 | 18,81 | 19,09 | -0,78% | 1.244.929,00 |
| 23.10.2024 | 19,41 | 19,53 | 19,04 | 19,24 | -1,84% | 1.118.146,00 |
| 22.10.2024 | 19,32 | 19,70 | 19,02 | 19,60 | 0,93% | 1.397.562,00 |
| 21.10.2024 | 19,34 | 19,53 | 19,22 | 19,42 | -0,10% | 1.052.770,00 |
| 18.10.2024 | 19,52 | 19,53 | 19,19 | 19,44 | -0,10% | 1.118.692,00 |
| 17.10.2024 | 19,76 | 19,90 | 19,37 | 19,46 | -0,51% | 1.337.339,00 |
| 16.10.2024 | 19,69 | 19,80 | 19,45 | 19,56 | -0,66% | 1.745.411,00 |
| 15.10.2024 | 18,94 | 19,92 | 18,94 | 19,69 | 6,84% | 3.898.683,00 |
| 14.10.2024 | 18,55 | 18,65 | 18,27 | 18,43 | -1,55% | 1.418.342,00 |
| 11.10.2024 | 18,80 | 19,04 | 18,66 | 18,72 | 0,05% | 2.050.239,00 |
| 10.10.2024 | 18,18 | 18,74 | 18,11 | 18,71 | 0,81% | 2.553.060,00 |
| 09.10.2024 | 17,39 | 18,66 | 17,38 | 18,56 | 8,03% | 4.678.180,00 |
| 08.10.2024 | 16,42 | 17,22 | 16,42 | 17,18 | 4,88% | 2.196.455,00 |
| 07.10.2024 | 16,40 | 16,74 | 16,23 | 16,38 | 0,18% | 2.125.992,00 |
| 04.10.2024 | 16,00 | 16,38 | 15,93 | 16,35 | 4,47% | 2.024.790,00 |
| 03.10.2024 | 15,75 | 15,95 | 15,46 | 15,65 | -2,00% | 2.342.052,00 |
| 02.10.2024 | 15,93 | 16,10 | 15,80 | 15,97 | -1,96% | 2.015.110,00 |
| 01.10.2024 | 17,04 | 17,10 | 15,96 | 16,29 | -2,28% | 3.290.544,00 |
| 30.09.2024 | 16,94 | 17,03 | 15,75 | 16,67 | -1,13% | 4.094.498,00 |
| 27.09.2024 | 17,14 | 17,14 | 16,82 | 16,86 | -0,59% | 1.912.157,00 |
| 26.09.2024 | 16,69 | 17,11 | 16,69 | 16,96 | 3,79% | 1.803.273,00 |
| 25.09.2024 | 17,00 | 17,02 | 16,32 | 16,34 | -4,16% | 1.326.264,00 |
| 24.09.2024 | 17,38 | 17,38 | 16,77 | 17,05 | -1,22% | 2.712.238,00 |
| 23.09.2024 | 17,21 | 17,29 | 17,00 | 17,26 | 0,06% | 2.132.542,00 |
| 20.09.2024 | 16,85 | 17,32 | 16,76 | 17,25 | 1,65% | 3.281.009,00 |
| 19.09.2024 | 17,06 | 17,14 | 16,82 | 16,97 | 2,48% | 1.319.236,00 |
| 18.09.2024 | 16,40 | 16,91 | 16,40 | 16,56 | 2,10% | 2.194.361,00 |
| 17.09.2024 | 16,27 | 16,35 | 16,10 | 16,22 | 1,12% | 1.545.136,00 |
| 16.09.2024 | 15,64 | 16,15 | 15,58 | 16,04 | 2,75% | 1.945.130,00 |
| 13.09.2024 | 15,36 | 15,76 | 15,36 | 15,61 | 2,16% | 1.917.531,00 |
| 12.09.2024 | 15,08 | 15,53 | 15,04 | 15,28 | 2,21% | 2.119.782,00 |
| 11.09.2024 | 14,60 | 14,97 | 14,41 | 14,95 | 2,33% | 1.586.131,00 |
| 10.09.2024 | 14,62 | 14,68 | 14,06 | 14,61 | 0,34% | 1.309.335,00 |
| 09.09.2024 | 14,46 | 14,72 | 14,45 | 14,56 | 2,32% | 841.996,00 |
| 06.09.2024 | 14,75 | 14,96 | 14,13 | 14,23 | -2,87% | 1.852.756,00 |
| 05.09.2024 | 14,83 | 15,07 | 14,62 | 14,65 | -0,20% | 936.462,00 |
| 04.09.2024 | 14,73 | 14,99 | 14,54 | 14,68 | -1,21% | 1.408.644,00 |
| 03.09.2024 | 14,77 | 15,23 | 14,73 | 14,86 | -1,26% | 2.250.672,00 |
| 30.08.2024 | 15,09 | 15,26 | 14,82 | 15,05 | -0,20% | 1.473.456,00 |
| 29.08.2024 | 15,23 | 15,33 | 15,02 | 15,08 | -0,33% | 1.699.823,00 |
| 28.08.2024 | 15,38 | 15,44 | 15,00 | 15,13 | -2,39% | 1.358.042,00 |
| 27.08.2024 | 15,01 | 15,77 | 14,97 | 15,50 | 2,85% | 2.517.498,00 |
| 26.08.2024 | 15,09 | 15,20 | 14,94 | 15,07 | -0,20% | 1.368.295,00 |
| 23.08.2024 | 14,17 | 15,20 | 14,11 | 15,10 | 7,32% | 2.275.950,00 |
| 22.08.2024 | 14,29 | 14,33 | 13,98 | 14,07 | -0,28% | 1.106.138,00 |
| 21.08.2024 | 14,00 | 14,21 | 13,94 | 14,11 | 0,86% | 862.798,00 |
| 20.08.2024 | 14,15 | 14,15 | 13,95 | 13,99 | -1,62% | 768.816,00 |
| 19.08.2024 | 14,10 | 14,27 | 14,07 | 14,22 | 0,92% | 862.510,00 |
| 16.08.2024 | 14,24 | 14,25 | 13,95 | 14,09 | -1,81% | 1.313.766,00 |
| 15.08.2024 | 13,80 | 14,39 | 13,77 | 14,35 | 5,98% | 1.800.565,00 |
| 14.08.2024 | 13,65 | 13,81 | 13,35 | 13,54 | -0,66% | 1.520.977,00 |
| 13.08.2024 | 13,56 | 13,66 | 13,36 | 13,63 | 1,87% | 982.747,00 |
| 12.08.2024 | 13,59 | 13,60 | 13,29 | 13,38 | -1,18% | 1.357.226,00 |
| 09.08.2024 | 13,35 | 13,60 | 13,34 | 13,54 | 1,80% | 1.665.386,00 |
| 08.08.2024 | 12,93 | 13,35 | 12,92 | 13,30 | 3,42% | 1.544.827,00 |
| 07.08.2024 | 13,57 | 13,63 | 12,84 | 12,86 | -4,03% | 2.410.815,00 |
| 06.08.2024 | 13,20 | 13,76 | 13,20 | 13,40 | 1,36% | 3.163.903,00 |
| 05.08.2024 | 12,72 | 13,49 | 12,65 | 13,22 | -2,79% | 2.693.452,00 |
| 02.08.2024 | 13,94 | 13,94 | 13,47 | 13,60 | -6,21% | 2.881.239,00 |
| 01.08.2024 | 15,48 | 15,50 | 14,26 | 14,50 | -5,41% | 3.183.731,00 |