26,165$
-0,29%
Echtzeit-Aktienkurs Carnival PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Carnival PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 25,86 | 26,86 | 25,27 | 26,17 | -0,27% | 58.012,00 |
| 09.03.2026 | 24,55 | 26,28 | 23,47 | 26,24 | 1,98% | 58.012,00 |
| 06.03.2026 | 25,87 | 25,96 | 25,44 | 25,73 | -4,95% | 58.012,00 |
| 05.03.2026 | 27,64 | 28,33 | 26,71 | 27,07 | -3,15% | 2.590.429,00 |
| 04.03.2026 | 28,63 | 28,82 | 27,83 | 27,95 | -1,48% | 2.986.898,00 |
| 03.03.2026 | 27,60 | 28,70 | 27,02 | 28,37 | -2,31% | 4.065.854,00 |
| 02.03.2026 | 28,77 | 29,56 | 27,84 | 29,04 | -7,72% | 4.396.865,00 |
| 27.02.2026 | 31,26 | 31,75 | 31,09 | 31,47 | -3,41% | 1.680.331,00 |
| 26.02.2026 | 32,04 | 32,86 | 31,90 | 32,58 | 3,26% | 1.615.005,00 |
| 25.02.2026 | 31,51 | 31,79 | 31,06 | 31,55 | 0,25% | 1.365.532,00 |
| 24.02.2026 | 30,23 | 31,49 | 30,02 | 31,47 | 3,79% | 1.818.508,00 |
| 23.02.2026 | 31,82 | 32,23 | 29,85 | 30,32 | -4,74% | 2.854.848,00 |
| 20.02.2026 | 31,44 | 32,22 | 31,26 | 31,83 | 1,30% | 1.835.686,00 |
| 19.02.2026 | 32,05 | 32,46 | 31,33 | 31,42 | -2,90% | 2.153.037,00 |
| 18.02.2026 | 31,95 | 32,95 | 31,63 | 32,36 | -0,43% | 2.394.162,00 |
| 17.02.2026 | 32,35 | 33,01 | 31,90 | 32,50 | 2,98% | 3.443.204,00 |
| 13.02.2026 | 32,19 | 32,23 | 31,14 | 31,56 | -2,38% | 3.413.361,00 |
| 12.02.2026 | 33,18 | 33,53 | 31,86 | 32,33 | -1,46% | 3.458.089,00 |
| 11.02.2026 | 33,03 | 33,34 | 32,32 | 32,81 | -0,70% | 3.692.463,00 |
| 10.02.2026 | 32,36 | 33,40 | 32,26 | 33,04 | 1,44% | 3.405.248,00 |
| 09.02.2026 | 33,30 | 33,30 | 32,56 | 32,57 | -3,32% | 1.618.445,00 |
| 06.02.2026 | 31,49 | 33,72 | 31,48 | 33,69 | 8,08% | 2.809.691,00 |
| 05.02.2026 | 31,51 | 32,30 | 31,02 | 31,17 | -2,17% | 2.241.231,00 |
| 04.02.2026 | 32,12 | 32,15 | 30,93 | 31,86 | 0,31% | 4.303.880,00 |
| 03.02.2026 | 31,60 | 32,82 | 31,40 | 31,76 | -1,21% | 4.367.648,00 |
| 02.02.2026 | 29,94 | 32,40 | 29,91 | 32,15 | 7,92% | 3.201.347,00 |
| 30.01.2026 | 30,73 | 30,74 | 29,39 | 29,79 | -3,72% | 2.713.543,00 |
| 29.01.2026 | 28,85 | 31,10 | 28,85 | 30,94 | 8,60% | 5.723.489,00 |
| 28.01.2026 | 28,52 | 29,10 | 28,45 | 28,49 | 0,00% | 2.778.870,00 |
| 27.01.2026 | 28,46 | 28,54 | 28,19 | 28,49 | -0,07% | 3.025.912,00 |
| 26.01.2026 | 28,27 | 28,73 | 28,21 | 28,51 | 0,39% | 1.533.501,00 |
| 23.01.2026 | 28,21 | 28,73 | 28,06 | 28,40 | 0,28% | 1.579.690,00 |
| 22.01.2026 | 28,76 | 28,82 | 28,22 | 28,32 | 0,75% | 2.581.836,00 |
| 21.01.2026 | 28,12 | 28,37 | 27,88 | 28,11 | 1,22% | 2.136.678,00 |
| 20.01.2026 | 27,80 | 28,47 | 27,63 | 27,77 | -3,21% | 2.034.029,00 |
| 16.01.2026 | 29,39 | 29,41 | 28,65 | 28,69 | -1,95% | 1.659.574,00 |
| 15.01.2026 | 30,23 | 30,38 | 29,18 | 29,26 | -2,37% | 1.982.899,00 |
| 14.01.2026 | 30,55 | 30,55 | 29,43 | 29,97 | -2,66% | 2.257.308,00 |
| 13.01.2026 | 31,03 | 31,31 | 30,12 | 30,79 | -1,79% | 1.873.601,00 |
| 12.01.2026 | 31,59 | 31,67 | 31,14 | 31,35 | -1,57% | 1.493.878,00 |
| 09.01.2026 | 31,47 | 31,91 | 31,15 | 31,85 | 1,40% | 1.584.674,00 |
| 08.01.2026 | 31,96 | 32,19 | 31,29 | 31,41 | -1,35% | 2.583.120,00 |
| 07.01.2026 | 31,23 | 31,90 | 31,22 | 31,84 | -0,53% | 1.764.415,00 |
| 06.01.2026 | 31,26 | 32,49 | 31,23 | 32,01 | 2,56% | 2.319.990,00 |
| 05.01.2026 | 30,25 | 31,45 | 30,12 | 31,21 | 1,73% | 2.094.985,00 |