29,065$
-1,71%
Echtzeit-Aktienkurs Carnival PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Carnival PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 29,37 | 29,65 | 28,92 | 29,07 | -1,69% | 1.296.679,00 |
| 28.08.2025 | 29,48 | 29,77 | 29,34 | 29,57 | 0,58% | 964.903,00 |
| 27.08.2025 | 28,93 | 29,46 | 28,92 | 29,40 | 1,17% | 1.481.254,00 |
| 26.08.2025 | 28,54 | 29,11 | 28,49 | 29,06 | 1,61% | 1.476.479,00 |
| 25.08.2025 | 28,55 | 28,74 | 28,42 | 28,60 | -0,28% | 701.145,00 |
| 22.08.2025 | 27,21 | 28,75 | 27,09 | 28,68 | 6,30% | 1.934.021,00 |
| 21.08.2025 | 26,86 | 27,13 | 26,65 | 26,98 | 0,11% | 811.208,00 |
| 20.08.2025 | 26,97 | 27,08 | 26,42 | 26,95 | -1,06% | 1.037.006,00 |
| 19.08.2025 | 27,51 | 27,54 | 27,10 | 27,24 | -1,23% | 1.406.076,00 |
| 18.08.2025 | 27,24 | 27,68 | 26,94 | 27,58 | 0,73% | 1.213.288,00 |
| 15.08.2025 | 27,81 | 27,82 | 27,24 | 27,38 | -1,40% | 1.211.576,00 |
| 14.08.2025 | 27,74 | 27,79 | 27,39 | 27,77 | -0,72% | 1.289.929,00 |
| 13.08.2025 | 27,38 | 27,99 | 27,35 | 27,97 | 2,57% | 1.718.818,00 |
| 12.08.2025 | 26,63 | 27,29 | 26,59 | 27,27 | 3,49% | 1.141.376,00 |
| 11.08.2025 | 26,15 | 26,61 | 26,06 | 26,35 | 0,27% | 1.590.457,00 |
| 08.08.2025 | 26,55 | 26,73 | 26,23 | 26,28 | -1,43% | 1.894.423,00 |
| 07.08.2025 | 27,20 | 27,23 | 26,33 | 26,66 | -0,45% | 1.694.086,00 |
| 06.08.2025 | 26,92 | 26,96 | 26,65 | 26,78 | 0,04% | 1.871.705,00 |
| 05.08.2025 | 27,48 | 27,48 | 26,47 | 26,77 | -1,54% | 1.683.857,00 |
| 04.08.2025 | 27,02 | 27,28 | 26,85 | 27,19 | 2,29% | 1.554.396,00 |
| 01.08.2025 | 26,48 | 26,69 | 25,67 | 26,58 | -2,28% | 2.456.844,00 |
| 31.07.2025 | 27,84 | 28,14 | 27,12 | 27,20 | -0,91% | 2.118.617,00 |
| 30.07.2025 | 27,32 | 27,77 | 27,10 | 27,45 | 1,29% | 1.679.391,00 |
| 29.07.2025 | 26,93 | 27,33 | 26,48 | 27,10 | -0,07% | 3.513.126,00 |
| 28.07.2025 | 27,20 | 27,27 | 26,93 | 27,12 | -0,18% | 1.235.327,00 |
| 25.07.2025 | 27,19 | 27,27 | 26,83 | 27,17 | 0,15% | 1.350.715,00 |
| 24.07.2025 | 27,73 | 27,85 | 27,12 | 27,13 | -3,31% | 1.334.354,00 |
| 23.07.2025 | 27,76 | 28,29 | 27,73 | 28,06 | 2,75% | 2.252.045,00 |
| 22.07.2025 | 27,34 | 27,47 | 26,75 | 27,31 | 0,40% | 1.661.482,00 |
| 21.07.2025 | 27,21 | 27,63 | 27,11 | 27,20 | 0,97% | 1.592.076,00 |
| 18.07.2025 | 27,07 | 27,09 | 26,75 | 26,94 | 0,41% | 1.540.438,00 |
| 17.07.2025 | 26,84 | 26,90 | 26,38 | 26,83 | 1,17% | 1.886.735,00 |
| 16.07.2025 | 26,73 | 26,98 | 26,36 | 26,52 | 0,45% | 1.985.623,00 |
| 15.07.2025 | 26,69 | 26,70 | 26,14 | 26,40 | -1,53% | 1.646.674,00 |
| 14.07.2025 | 26,23 | 26,83 | 26,20 | 26,81 | 2,09% | 2.148.900,00 |
| 11.07.2025 | 26,58 | 26,73 | 26,24 | 26,26 | -1,39% | 2.178.712,00 |
| 10.07.2025 | 26,54 | 26,88 | 26,46 | 26,63 | 1,02% | 2.432.701,00 |
| 09.07.2025 | 26,60 | 26,72 | 26,24 | 26,36 | 0,08% | 2.121.131,00 |
| 08.07.2025 | 27,09 | 27,12 | 26,28 | 26,34 | -1,61% | 2.938.788,00 |
| 07.07.2025 | 27,01 | 27,59 | 26,45 | 26,77 | -1,58% | 4.602.375,00 |
| 03.07.2025 | 26,91 | 27,31 | 26,84 | 27,20 | 1,38% | 1.141.674,00 |
| 02.07.2025 | 26,06 | 26,89 | 26,06 | 26,83 | 3,03% | 2.712.614,00 |
| 01.07.2025 | 25,57 | 26,19 | 25,54 | 26,04 | 2,08% | 3.198.781,00 |
| 30.06.2025 | 24,90 | 25,60 | 24,73 | 25,51 | 2,99% | 2.648.850,00 |
| 27.06.2025 | 24,03 | 24,84 | 23,86 | 24,77 | 4,03% | 3.049.801,00 |
| 26.06.2025 | 23,38 | 23,87 | 23,24 | 23,81 | 2,81% | 3.228.629,00 |
| 25.06.2025 | 23,30 | 23,35 | 22,88 | 23,16 | -0,43% | 2.086.556,00 |
| 24.06.2025 | 22,64 | 23,89 | 22,55 | 23,26 | 7,83% | 5.130.952,00 |
| 23.06.2025 | 21,06 | 21,64 | 20,40 | 21,57 | 0,65% | 3.585.375,00 |
| 20.06.2025 | 21,59 | 21,60 | 21,36 | 21,43 | 0,56% | 1.717.523,00 |
| 18.06.2025 | 21,05 | 21,53 | 21,04 | 21,31 | 1,14% | 1.598.858,00 |
| 17.06.2025 | 21,35 | 21,62 | 21,02 | 21,07 | -2,27% | 2.149.688,00 |
| 16.06.2025 | 21,04 | 21,56 | 20,74 | 21,56 | 6,31% | 3.555.347,00 |
| 13.06.2025 | 20,15 | 20,68 | 20,05 | 20,28 | -4,92% | 4.021.633,00 |
| 12.06.2025 | 21,23 | 21,46 | 21,02 | 21,33 | -1,16% | 2.359.533,00 |
| 11.06.2025 | 22,14 | 22,18 | 21,50 | 21,58 | -2,44% | 1.918.308,00 |
| 10.06.2025 | 21,95 | 22,13 | 21,81 | 22,12 | 0,96% | 1.376.505,00 |
| 09.06.2025 | 22,11 | 22,27 | 21,86 | 21,91 | -0,09% | 1.719.336,00 |
| 06.06.2025 | 21,91 | 21,97 | 21,70 | 21,93 | 1,11% | 1.470.372,00 |
| 05.06.2025 | 21,49 | 22,00 | 21,38 | 21,69 | 1,07% | 1.466.995,00 |
| 04.06.2025 | 21,47 | 21,61 | 21,26 | 21,46 | -0,42% | 2.051.583,00 |
| 03.06.2025 | 21,20 | 21,62 | 21,13 | 21,55 | 1,60% | 1.228.644,00 |
| 02.06.2025 | 20,73 | 21,25 | 20,62 | 21,21 | 1,43% | 2.108.133,00 |
| 30.05.2025 | 20,78 | 21,00 | 20,65 | 20,91 | 0,05% | 1.937.946,00 |
| 29.05.2025 | 20,77 | 21,01 | 20,70 | 20,90 | 0,58% | 1.333.325,00 |
| 28.05.2025 | 21,00 | 21,03 | 20,74 | 20,78 | -2,26% | 1.988.616,00 |
| 27.05.2025 | 20,37 | 21,32 | 20,35 | 21,26 | 5,77% | 2.525.520,00 |
| 23.05.2025 | 19,55 | 20,12 | 19,55 | 20,10 | -0,54% | 1.122.222,00 |
| 22.05.2025 | 19,91 | 20,30 | 19,90 | 20,21 | 1,46% | 1.281.354,00 |
| 21.05.2025 | 20,30 | 20,43 | 19,78 | 19,92 | -3,63% | 1.466.065,00 |
| 20.05.2025 | 20,78 | 20,85 | 20,45 | 20,67 | -1,99% | 1.224.678,00 |
| 19.05.2025 | 20,81 | 21,13 | 20,59 | 21,09 | -0,14% | 965.750,00 |
| 16.05.2025 | 21,01 | 21,18 | 20,86 | 21,12 | 1,69% | 1.281.150,00 |
| 15.05.2025 | 20,58 | 20,89 | 20,41 | 20,77 | -0,34% | 1.729.685,00 |
| 14.05.2025 | 20,63 | 21,02 | 20,62 | 20,84 | 1,26% | 1.435.783,00 |
| 13.05.2025 | 20,19 | 20,61 | 19,98 | 20,58 | 2,49% | 2.082.260,00 |
| 12.05.2025 | 19,71 | 20,21 | 19,58 | 20,08 | 9,07% | 2.995.360,00 |
| 09.05.2025 | 18,43 | 18,52 | 18,16 | 18,41 | -0,27% | 968.823,00 |
| 08.05.2025 | 18,23 | 18,64 | 18,17 | 18,46 | 2,78% | 2.022.390,00 |
| 07.05.2025 | 17,92 | 18,21 | 17,73 | 17,96 | 1,18% | 1.642.115,00 |
| 06.05.2025 | 17,58 | 17,94 | 17,54 | 17,75 | -0,34% | 1.245.736,00 |
| 05.05.2025 | 17,48 | 18,11 | 17,39 | 17,81 | -0,11% | 1.013.925,00 |
| 02.05.2025 | 17,35 | 17,90 | 17,35 | 17,83 | 4,76% | 1.294.691,00 |
| 01.05.2025 | 17,12 | 17,22 | 16,92 | 17,02 | 2,41% | 2.557.910,00 |
| 30.04.2025 | 16,22 | 16,66 | 15,83 | 16,62 | -2,24% | 3.566.353,00 |
| 29.04.2025 | 17,41 | 17,43 | 16,62 | 17,00 | -0,70% | 2.028.450,00 |
| 28.04.2025 | 17,14 | 17,52 | 17,01 | 17,12 | 1,30% | 1.350.971,00 |
| 25.04.2025 | 16,99 | 17,08 | 16,70 | 16,90 | 0,12% | 2.074.301,00 |
| 24.04.2025 | 16,82 | 17,00 | 16,60 | 16,88 | 0,72% | 1.624.697,00 |
| 23.04.2025 | 17,06 | 17,59 | 16,66 | 16,76 | 3,27% | 2.305.089,00 |
| 22.04.2025 | 15,87 | 16,25 | 15,82 | 16,23 | 4,11% | 1.473.873,00 |
| 21.04.2025 | 15,90 | 16,12 | 15,39 | 15,59 | -3,94% | 1.297.022,00 |
| 17.04.2025 | 16,13 | 16,43 | 16,01 | 16,23 | 0,68% | 1.256.239,00 |
| 16.04.2025 | 16,13 | 16,46 | 15,84 | 16,12 | -0,80% | 1.329.955,00 |
| 15.04.2025 | 16,23 | 16,32 | 15,94 | 16,25 | 1,06% | 1.484.162,00 |
| 14.04.2025 | 16,51 | 16,59 | 15,76 | 16,08 | 0,94% | 1.933.665,00 |
| 11.04.2025 | 15,78 | 16,05 | 15,45 | 15,93 | 0,70% | 1.380.114,00 |
| 10.04.2025 | 16,42 | 16,69 | 15,41 | 15,82 | -10,62% | 2.206.703,00 |
| 09.04.2025 | 15,17 | 17,90 | 14,96 | 17,70 | 18,39% | 4.208.125,00 |
| 08.04.2025 | 15,90 | 16,17 | 14,68 | 14,95 | 1,29% | 2.925.965,00 |