26,050$
2,12%
Echtzeit-Aktienkurs Carnival PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Carnival PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 25,47 | 26,18 | 25,37 | 26,05 | 2,12% | 1.918.970,00 |
| 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 |
| 07.04.2025 | 13,83 | 15,77 | 13,65 | 14,76 | -0,94% | 2.700.236,00 |
| 04.04.2025 | 14,98 | 15,13 | 14,13 | 14,90 | -4,67% | 3.044.232,00 |
| 03.04.2025 | 16,62 | 16,62 | 15,61 | 15,63 | -13,21% | 2.850.023,00 |
| 02.04.2025 | 17,16 | 18,06 | 17,15 | 18,01 | 3,15% | 1.179.334,00 |
| 01.04.2025 | 17,66 | 17,69 | 17,02 | 17,46 | -0,40% | 1.247.394,00 |
| 31.03.2025 | 17,24 | 17,68 | 16,92 | 17,53 | -2,12% | 1.136.138,00 |
| 28.03.2025 | 18,56 | 18,58 | 17,75 | 17,91 | -4,12% | 953.412,00 |
| 27.03.2025 | 18,68 | 18,99 | 18,47 | 18,68 | -0,95% | 825.475,00 |
| 26.03.2025 | 19,02 | 19,20 | 18,68 | 18,86 | -1,26% | 842.419,00 |
| 25.03.2025 | 19,31 | 19,52 | 18,94 | 19,10 | -0,68% | 1.053.548,00 |
| 24.03.2025 | 19,20 | 19,38 | 18,81 | 19,23 | 3,00% | 1.061.963,00 |
| 21.03.2025 | 18,34 | 19,19 | 17,81 | 18,67 | -1,99% | 3.056.384,00 |
| 20.03.2025 | 18,58 | 19,28 | 18,56 | 19,05 | 0,32% | 3.114.507,00 |
| 19.03.2025 | 18,20 | 19,21 | 18,20 | 18,99 | 5,03% | 1.710.102,00 |
| 18.03.2025 | 18,50 | 18,64 | 17,89 | 18,08 | -3,73% | 1.567.090,00 |
| 17.03.2025 | 18,29 | 18,92 | 18,29 | 18,78 | 4,22% | 2.354.136,00 |
| 14.03.2025 | 17,63 | 18,07 | 17,56 | 18,02 | 3,68% | 1.595.892,00 |
| 13.03.2025 | 17,77 | 18,02 | 17,13 | 17,38 | -2,08% | 1.599.908,00 |
| 12.03.2025 | 17,75 | 18,20 | 17,54 | 17,75 | 1,37% | 1.870.362,00 |
| 11.03.2025 | 17,36 | 17,72 | 16,79 | 17,51 | -0,11% | 3.256.113,00 |
| 10.03.2025 | 18,41 | 18,41 | 17,20 | 17,53 | -7,49% | 4.205.681,00 |
| 07.03.2025 | 19,18 | 19,19 | 18,28 | 18,95 | -0,42% | 4.109.880,00 |
| 06.03.2025 | 19,64 | 19,95 | 18,99 | 19,03 | -6,49% | 1.871.986,00 |
| 05.03.2025 | 20,07 | 20,36 | 19,85 | 20,35 | 2,57% | 2.281.307,00 |
| 04.03.2025 | 20,54 | 20,55 | 19,56 | 19,84 | -5,75% | 3.363.696,00 |
| 03.03.2025 | 21,61 | 22,14 | 20,84 | 21,05 | -2,64% | 1.316.328,00 |
| 28.02.2025 | 21,24 | 21,67 | 21,06 | 21,62 | 1,89% | 1.445.082,00 |
| 27.02.2025 | 22,02 | 22,18 | 21,00 | 21,22 | -2,57% | 1.465.586,00 |
| 26.02.2025 | 21,84 | 22,23 | 21,54 | 21,78 | 1,35% | 1.532.540,00 |
| 25.02.2025 | 21,95 | 21,96 | 21,16 | 21,49 | 0,28% | 1.607.866,00 |
| 24.02.2025 | 21,63 | 21,84 | 21,17 | 21,43 | 1,81% | 1.850.320,00 |
| 21.02.2025 | 22,26 | 22,26 | 20,76 | 21,05 | -5,05% | 2.386.558,00 |
| 20.02.2025 | 23,12 | 23,17 | 21,21 | 22,17 | -5,82% | 3.578.725,00 |
| 19.02.2025 | 22,96 | 23,60 | 22,77 | 23,54 | 1,25% | 1.132.518,00 |
| 18.02.2025 | 23,63 | 23,88 | 23,00 | 23,25 | -2,06% | 2.106.221,00 |
| 14.02.2025 | 23,57 | 23,78 | 23,14 | 23,74 | 1,15% | 1.601.271,00 |
| 13.02.2025 | 23,55 | 23,87 | 23,04 | 23,47 | 0,17% | 1.798.929,00 |
| 12.02.2025 | 22,98 | 23,50 | 22,83 | 23,43 | 0,60% | 1.320.899,00 |
| 11.02.2025 | 23,42 | 23,44 | 23,03 | 23,29 | -1,73% | 1.386.276,00 |
| 10.02.2025 | 24,27 | 24,40 | 23,60 | 23,70 | -2,23% | 1.850.326,00 |
| 07.02.2025 | 24,99 | 25,23 | 24,18 | 24,24 | -2,73% | 1.063.268,00 |
| 06.02.2025 | 24,70 | 25,01 | 24,48 | 24,92 | 0,77% | 1.588.776,00 |