5,920$
1,54%
Echtzeit-Aktienkurs Designer Brands Inc.
Bid:
Ask:
Aktienkurse zur Designer Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 5,60 | 5,91 | 5,52 | 5,91 | 1,29% | 106.821,00 |
| 01.04.2026 | 5,78 | 5,88 | 5,76 | 5,83 | 2,64% | 74.107,00 |
| 31.03.2026 | 5,50 | 5,85 | 5,46 | 5,68 | 6,67% | 82.715,00 |
| 30.03.2026 | 5,46 | 5,56 | 5,18 | 5,33 | -2,11% | 94.261,00 |
| 27.03.2026 | 5,47 | 5,64 | 5,31 | 5,44 | -3,72% | 338.575,00 |
| 26.03.2026 | 4,20 | 5,78 | 4,20 | 5,65 | 3,86% | 318.848,00 |
| 25.03.2026 | 5,39 | 5,53 | 5,23 | 5,44 | 3,03% | 352.065,00 |
| 24.03.2026 | 5,41 | 5,70 | 5,22 | 5,28 | -4,69% | 164.729,00 |
| 23.03.2026 | 5,45 | 5,64 | 5,33 | 5,54 | 2,78% | 90.418,00 |
| 20.03.2026 | 5,61 | 5,67 | 5,20 | 5,39 | -3,92% | 125.777,00 |
| 19.03.2026 | 5,42 | 5,71 | 5,36 | 5,61 | 3,89% | 105.196,00 |
| 18.03.2026 | 5,37 | 5,62 | 5,30 | 5,40 | -1,10% | 182.146,00 |
| 17.03.2026 | 5,36 | 5,51 | 5,32 | 5,46 | 1,68% | 117.778,00 |
| 16.03.2026 | 5,65 | 5,65 | 5,35 | 5,37 | -3,50% | 68.561,00 |
| 13.03.2026 | 5,69 | 5,73 | 5,42 | 5,57 | -3,30% | 238.735,00 |
| 12.03.2026 | 5,69 | 5,78 | 5,56 | 5,76 | -1,96% | 106.722,00 |
| 11.03.2026 | 5,89 | 5,89 | 5,61 | 5,87 | -0,25% | 116.628,00 |
| 10.03.2026 | 5,94 | 6,23 | 5,85 | 5,89 | -2,19% | 115.449,00 |
| 09.03.2026 | 5,96 | 6,05 | 5,59 | 6,02 | -2,24% | 146.647,00 |
| 06.03.2026 | 6,63 | 6,63 | 6,10 | 6,16 | -6,88% | 142.598,00 |
| 05.03.2026 | 7,05 | 7,06 | 6,43 | 6,61 | -6,64% | 113.472,00 |
| 04.03.2026 | 7,09 | 7,17 | 6,88 | 7,08 | 1,58% | 80.186,00 |
| 03.03.2026 | 6,81 | 7,03 | 6,65 | 6,97 | -3,33% | 300.269,00 |
| 02.03.2026 | 6,89 | 7,24 | 6,69 | 7,21 | 1,76% | 79.674,00 |
| 27.02.2026 | 7,04 | 7,10 | 6,81 | 7,09 | -5,09% | 305.776,00 |
| 26.02.2026 | 7,51 | 7,56 | 7,35 | 7,47 | 2,89% | 81.335,00 |
| 25.02.2026 | 7,31 | 7,48 | 7,26 | 7,26 | -1,56% | 131.792,00 |
| 24.02.2026 | 7,45 | 7,45 | 7,05 | 7,37 | -0,94% | 73.942,00 |
| 23.02.2026 | 7,54 | 7,54 | 7,05 | 7,44 | -1,52% | 69.253,00 |
| 20.02.2026 | 7,31 | 7,66 | 7,23 | 7,56 | 1,61% | 115.015,00 |
| 19.02.2026 | 7,30 | 7,49 | 7,19 | 7,44 | 1,43% | 151.981,00 |
| 18.02.2026 | 7,37 | 7,47 | 7,21 | 7,33 | -0,14% | 134.486,00 |
| 17.02.2026 | 7,15 | 7,45 | 7,06 | 7,34 | 2,44% | 129.499,00 |
| 13.02.2026 | 6,87 | 7,45 | 6,57 | 7,17 | 8,73% | 241.238,00 |
| 12.02.2026 | 6,86 | 6,86 | 6,57 | 6,59 | -0,90% | 164.162,00 |
| 11.02.2026 | 6,67 | 6,90 | 6,47 | 6,65 | -0,30% | 145.929,00 |
| 10.02.2026 | 6,73 | 6,92 | 6,61 | 6,67 | -2,27% | 216.131,00 |
| 09.02.2026 | 7,00 | 7,00 | 6,61 | 6,83 | -1,44% | 119.765,00 |
| 06.02.2026 | 6,80 | 6,98 | 6,64 | 6,93 | 2,82% | 161.019,00 |
| 05.02.2026 | 7,35 | 7,51 | 6,70 | 6,74 | -9,54% | 786.531,00 |
| 04.02.2026 | 6,82 | 7,48 | 6,82 | 7,45 | 10,46% | 154.508,00 |
| 03.02.2026 | 6,70 | 6,87 | 6,32 | 6,74 | 0,97% | 189.062,00 |
| 02.02.2026 | 6,23 | 6,80 | 6,23 | 6,68 | 5,20% | 137.669,00 |
| 30.01.2026 | 6,22 | 6,36 | 6,10 | 6,35 | 2,17% | 189.175,00 |
| 29.01.2026 | 6,41 | 6,51 | 6,03 | 6,21 | -4,61% | 157.213,00 |
| 28.01.2026 | 6,88 | 6,88 | 6,38 | 6,51 | -5,65% | 80.809,00 |
| 27.01.2026 | 7,32 | 7,34 | 6,86 | 6,90 | -6,63% | 193.820,00 |
| 26.01.2026 | 7,02 | 7,41 | 6,99 | 7,39 | 6,25% | 87.397,00 |
| 23.01.2026 | 7,10 | 7,19 | 6,83 | 6,96 | -1,56% | 58.184,00 |
| 22.01.2026 | 7,92 | 8,13 | 7,02 | 7,07 | -8,78% | 118.662,00 |
| 21.01.2026 | 7,70 | 7,85 | 7,54 | 7,75 | 3,34% | 117.784,00 |
| 20.01.2026 | 7,52 | 7,87 | 7,41 | 7,50 | -3,23% | 209.485,00 |
| 16.01.2026 | 7,70 | 7,81 | 7,66 | 7,75 | -0,39% | 135.830,00 |
| 15.01.2026 | 7,31 | 7,81 | 7,21 | 7,78 | 6,40% | 152.642,00 |
| 14.01.2026 | 7,84 | 7,86 | 7,24 | 7,31 | -7,74% | 269.998,00 |
| 13.01.2026 | 7,95 | 7,95 | 7,67 | 7,92 | 0,00% | 191.682,00 |
| 12.01.2026 | 7,94 | 8,28 | 7,68 | 7,92 | -3,24% | 110.830,00 |
| 09.01.2026 | 8,09 | 8,35 | 7,71 | 8,19 | 2,44% | 174.091,00 |
| 08.01.2026 | 7,33 | 7,99 | 7,33 | 7,99 | 10,90% | 350.511,00 |
| 07.01.2026 | 7,58 | 7,80 | 7,20 | 7,21 | -5,94% | 244.243,00 |
| 06.01.2026 | 7,17 | 7,70 | 7,14 | 7,66 | 7,13% | 133.894,00 |
| 05.01.2026 | 7,19 | 7,30 | 7,00 | 7,15 | -0,07% | 152.476,00 |
| 02.01.2026 | 7,49 | 7,81 | 7,16 | 7,16 | -3,70% | 226.195,00 |
| 31.12.2025 | 8,04 | 8,08 | 7,36 | 7,43 | -6,83% | 266.273,00 |
| 30.12.2025 | 8,05 | 8,05 | 7,77 | 7,98 | 1,92% | 160.862,00 |
| 29.12.2025 | 7,62 | 8,16 | 7,62 | 7,83 | 0,64% | 171.704,00 |
| 26.12.2025 | 7,62 | 8,01 | 7,59 | 7,78 | 1,97% | 165.522,00 |
| 24.12.2025 | 7,43 | 7,66 | 7,35 | 7,63 | 2,42% | 54.136,00 |
| 23.12.2025 | 7,53 | 7,53 | 7,30 | 7,45 | -1,91% | 230.122,00 |
| 22.12.2025 | 7,63 | 7,66 | 7,34 | 7,59 | -0,33% | 101.889,00 |
| 19.12.2025 | 7,90 | 7,92 | 7,53 | 7,62 | -3,67% | 185.493,00 |
| 18.12.2025 | 8,10 | 8,10 | 7,73 | 7,91 | -0,13% | 258.563,00 |
| 17.12.2025 | 8,40 | 8,41 | 7,90 | 7,92 | -5,77% | 218.659,00 |
| 16.12.2025 | 8,52 | 8,63 | 8,14 | 8,40 | -2,33% | 236.326,00 |
| 15.12.2025 | 8,19 | 8,71 | 8,01 | 8,60 | 3,68% | 404.175,00 |
| 12.12.2025 | 8,24 | 8,71 | 8,14 | 8,30 | 2,28% | 538.395,00 |
| 11.12.2025 | 8,36 | 8,50 | 7,85 | 8,11 | -4,70% | 353.094,00 |
| 10.12.2025 | 7,20 | 8,53 | 7,20 | 8,51 | 17,70% | 777.195,00 |
| 09.12.2025 | 5,85 | 7,23 | 5,25 | 7,23 | 48,92% | 1.656.680,00 |
| 08.12.2025 | 4,91 | 4,91 | 4,76 | 4,86 | -0,51% | 197.411,00 |
| 05.12.2025 | 4,68 | 4,99 | 4,68 | 4,88 | 3,50% | 303.360,00 |
| 04.12.2025 | 4,57 | 4,79 | 4,57 | 4,72 | 1,40% | 182.713,00 |
| 03.12.2025 | 4,16 | 4,74 | 4,16 | 4,65 | 10,98% | 222.723,00 |
| 02.12.2025 | 4,20 | 4,24 | 4,11 | 4,19 | -2,10% | 199.431,00 |
| 01.12.2025 | 4,14 | 4,30 | 4,13 | 4,28 | -1,27% | 43.839,00 |
| 28.11.2025 | 4,25 | 4,36 | 4,25 | 4,34 | -0,69% | 65.438,00 |
| 26.11.2025 | 3,95 | 4,39 | 3,95 | 4,37 | 9,67% | 745.197,00 |
| 25.11.2025 | 3,81 | 4,18 | 3,78 | 3,98 | 8,74% | 189.758,00 |
| 24.11.2025 | 3,56 | 3,69 | 3,54 | 3,66 | 1,81% | 121.550,00 |
| 21.11.2025 | 3,39 | 3,64 | 3,36 | 3,60 | 7,63% | 217.091,00 |
| 20.11.2025 | 3,47 | 3,51 | 3,31 | 3,34 | -2,05% | 329.988,00 |
| 19.11.2025 | 3,51 | 3,59 | 3,39 | 3,41 | -1,73% | 188.269,00 |
| 18.11.2025 | 3,55 | 3,55 | 3,45 | 3,47 | -4,28% | 197.172,00 |
| 17.11.2025 | 3,76 | 3,76 | 3,58 | 3,63 | -2,95% | 75.126,00 |
| 14.11.2025 | 3,77 | 3,80 | 3,64 | 3,74 | -2,10% | 153.742,00 |
| 13.11.2025 | 4,03 | 4,05 | 3,77 | 3,82 | -5,69% | 179.598,00 |
| 12.11.2025 | 3,92 | 4,10 | 3,92 | 4,05 | 6,59% | 229.316,00 |
| 11.11.2025 | 3,96 | 3,99 | 3,79 | 3,80 | -4,29% | 125.983,00 |
| 10.11.2025 | 4,18 | 4,18 | 3,91 | 3,97 | -2,94% | 126.873,00 |
| 07.11.2025 | 3,90 | 4,10 | 3,81 | 4,09 | 2,51% | 316.307,00 |