17,230$
1,53%
Echtzeit-Aktienkurs Carnival PLC (ADRs)
Bid:
Ask:
Aktienkurse zur Carnival PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 16,80 | 17,30 | 16,77 | 17,24 | 1,59% | 1.117.559,00 |
| 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 |
| 31.07.2024 | 15,91 | 16,02 | 15,32 | 15,33 | -2,42% | 2.882.262,00 |
| 30.07.2024 | 15,89 | 15,95 | 15,66 | 15,71 | -0,82% | 963.606,00 |
| 29.07.2024 | 15,88 | 16,04 | 15,62 | 15,84 | -0,13% | 1.262.112,00 |
| 26.07.2024 | 15,96 | 16,05 | 15,71 | 15,86 | 1,34% | 1.400.258,00 |
| 25.07.2024 | 16,60 | 16,60 | 15,64 | 15,65 | -6,18% | 2.907.911,00 |
| 24.07.2024 | 17,37 | 17,49 | 16,67 | 16,68 | -4,90% | 1.835.823,00 |
| 23.07.2024 | 16,91 | 17,85 | 16,91 | 17,54 | 3,85% | 2.689.437,00 |
| 22.07.2024 | 16,88 | 17,17 | 16,72 | 16,89 | -0,06% | 1.795.864,00 |
| 19.07.2024 | 16,72 | 16,95 | 16,65 | 16,90 | 1,08% | 1.472.644,00 |
| 18.07.2024 | 16,95 | 17,12 | 16,58 | 16,72 | -1,01% | 1.684.681,00 |
| 17.07.2024 | 17,15 | 17,51 | 16,88 | 16,89 | -3,71% | 2.219.002,00 |
| 16.07.2024 | 16,80 | 17,60 | 16,80 | 17,54 | 4,40% | 2.325.054,00 |
| 15.07.2024 | 16,84 | 16,84 | 16,37 | 16,80 | 0,48% | 1.901.054,00 |
| 12.07.2024 | 16,62 | 17,03 | 16,62 | 16,72 | 0,66% | 1.597.880,00 |
| 11.07.2024 | 16,23 | 16,62 | 15,90 | 16,61 | 2,03% | 2.666.822,00 |
| 10.07.2024 | 16,66 | 16,71 | 16,27 | 16,28 | -1,27% | 1.565.025,00 |
| 09.07.2024 | 16,11 | 16,60 | 16,08 | 16,49 | 2,30% | 1.653.330,00 |
| 08.07.2024 | 15,97 | 16,40 | 15,95 | 16,12 | 1,90% | 2.394.712,00 |
| 05.07.2024 | 16,18 | 16,18 | 15,65 | 15,82 | -1,56% | 3.008.375,00 |
| 03.07.2024 | 16,19 | 16,20 | 15,95 | 16,07 | -0,62% | 872.961,00 |
| 02.07.2024 | 16,26 | 16,54 | 16,12 | 16,17 | -0,68% | 2.508.377,00 |
| 01.07.2024 | 17,17 | 17,23 | 16,13 | 16,28 | -5,46% | 3.124.461,00 |
| 28.06.2024 | 17,07 | 17,34 | 17,02 | 17,22 | 1,00% | 3.257.149,00 |
| 27.06.2024 | 16,87 | 17,08 | 16,55 | 17,05 | 2,03% | 3.203.002,00 |
| 26.06.2024 | 16,20 | 16,77 | 16,07 | 16,71 | 3,98% | 3.299.613,00 |
| 25.06.2024 | 15,09 | 16,19 | 14,83 | 16,07 | 9,54% | 6.441.067,00 |
| 24.06.2024 | 14,62 | 14,79 | 14,39 | 14,67 | 1,66% | 1.897.122,00 |
| 21.06.2024 | 14,23 | 14,45 | 14,14 | 14,43 | -0,14% | 1.661.089,00 |
| 20.06.2024 | 14,09 | 14,50 | 14,09 | 14,45 | 1,05% | 1.452.146,00 |
| 18.06.2024 | 14,42 | 14,59 | 14,22 | 14,30 | 1,49% | 1.633.112,00 |
| 17.06.2024 | 13,67 | 14,15 | 13,47 | 14,09 | 2,25% | 2.060.940,00 |
| 14.06.2024 | 14,56 | 14,60 | 13,58 | 13,78 | -7,45% | 2.974.500,00 |
| 13.06.2024 | 15,05 | 15,06 | 14,69 | 14,89 | -1,46% | 1.176.006,00 |
| 12.06.2024 | 15,12 | 15,36 | 15,08 | 15,11 | 2,23% | 1.313.642,00 |
| 11.06.2024 | 14,84 | 14,85 | 14,65 | 14,78 | -0,87% | 1.033.130,00 |
| 10.06.2024 | 15,04 | 15,20 | 14,82 | 14,91 | -1,06% | 1.049.391,00 |
| 07.06.2024 | 14,91 | 15,12 | 14,87 | 15,07 | -0,07% | 1.573.213,00 |
| 06.06.2024 | 15,28 | 15,42 | 15,04 | 15,08 | -1,69% | 1.125.407,00 |
| 05.06.2024 | 15,35 | 15,40 | 14,99 | 15,34 | 0,26% | 1.328.531,00 |
| 04.06.2024 | 14,64 | 15,31 | 14,62 | 15,30 | 6,10% | 2.439.089,00 |
| 03.06.2024 | 13,80 | 14,45 | 13,79 | 14,42 | 5,33% | 1.744.197,00 |
| 31.05.2024 | 13,85 | 13,96 | 13,55 | 13,69 | -0,51% | 1.527.159,00 |
| 30.05.2024 | 13,78 | 13,93 | 13,63 | 13,76 | 0,58% | 1.288.886,00 |
| 29.05.2024 | 13,71 | 13,77 | 13,32 | 13,68 | -3,12% | 2.041.708,00 |
| 28.05.2024 | 13,75 | 14,19 | 13,73 | 14,12 | 3,29% | 1.022.122,00 |
| 24.05.2024 | 13,42 | 13,68 | 13,41 | 13,67 | 1,94% | 875.459,00 |
| 23.05.2024 | 14,19 | 14,26 | 13,38 | 13,41 | -5,76% | 1.423.929,00 |
| 22.05.2024 | 14,65 | 14,66 | 14,15 | 14,23 | -2,87% | 1.289.489,00 |
| 21.05.2024 | 14,48 | 14,66 | 14,39 | 14,65 | 0,14% | 1.618.497,00 |
| 20.05.2024 | 13,96 | 14,74 | 13,96 | 14,63 | 7,02% | 2.588.464,00 |
| 17.05.2024 | 13,59 | 13,77 | 13,59 | 13,67 | 0,74% | 815.297,00 |
| 16.05.2024 | 13,69 | 13,78 | 13,53 | 13,57 | -0,15% | 1.237.891,00 |
| 15.05.2024 | 13,44 | 13,71 | 13,37 | 13,59 | 2,18% | 1.383.494,00 |
| 14.05.2024 | 13,39 | 13,48 | 13,18 | 13,30 | 0,30% | 1.410.051,00 |
| 13.05.2024 | 13,13 | 13,41 | 13,13 | 13,26 | 0,84% | 1.196.443,00 |
| 10.05.2024 | 13,39 | 13,39 | 13,08 | 13,15 | -1,20% | 902.704,00 |
| 09.05.2024 | 13,13 | 13,40 | 13,06 | 13,31 | 2,07% | 1.666.444,00 |
| 08.05.2024 | 12,85 | 13,05 | 12,81 | 13,04 | 1,16% | 2.253.167,00 |
| 07.05.2024 | 13,29 | 13,32 | 12,89 | 12,89 | -3,23% | 1.580.103,00 |
| 06.05.2024 | 13,30 | 13,42 | 13,18 | 13,32 | 1,06% | 1.266.494,00 |
| 03.05.2024 | 13,44 | 13,55 | 13,13 | 13,18 | 0,30% | 2.098.189,00 |
| 02.05.2024 | 13,22 | 13,27 | 13,02 | 13,14 | 0,31% | 1.845.815,00 |
| 01.05.2024 | 13,28 | 13,41 | 12,86 | 13,10 | -2,24% | 2.871.891,00 |
| 30.04.2024 | 13,52 | 13,68 | 13,40 | 13,40 | -2,26% | 1.393.668,00 |