7,200$
48,30%
Echtzeit-Aktienkurs Designer Brands Inc.
Bid:
Ask:
Aktienkurse zur Designer Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2025 | 3,99 | 4,02 | 3,85 | 3,99 | -0,13% | 266.438,00 |
| 05.11.2025 | 3,60 | 4,08 | 3,56 | 3,99 | 11,92% | 279.583,00 |
| 04.11.2025 | 3,63 | 3,66 | 3,56 | 3,57 | -4,30% | 131.069,00 |
| 03.11.2025 | 3,65 | 3,83 | 3,65 | 3,73 | 0,68% | 116.070,00 |
| 31.10.2025 | 3,54 | 3,70 | 3,51 | 3,70 | 4,23% | 187.092,00 |
| 30.10.2025 | 3,57 | 3,63 | 3,54 | 3,55 | -3,53% | 138.414,00 |
| 29.10.2025 | 3,69 | 3,99 | 3,61 | 3,68 | -0,54% | 400.494,00 |
| 28.10.2025 | 3,67 | 3,76 | 3,64 | 3,70 | -0,94% | 117.251,00 |
| 27.10.2025 | 3,84 | 3,94 | 3,73 | 3,74 | 1,08% | 44.571,00 |
| 24.10.2025 | 3,79 | 3,83 | 3,70 | 3,70 | -0,14% | 182.708,00 |
| 23.10.2025 | 3,65 | 3,76 | 3,65 | 3,70 | 1,37% | 163.451,00 |
| 22.10.2025 | 3,69 | 3,71 | 3,57 | 3,65 | 0,00% | 229.126,00 |
| 21.10.2025 | 3,57 | 3,71 | 3,57 | 3,65 | 8,63% | 160.752,00 |
| 17.10.2025 | 3,42 | 3,43 | 3,35 | 3,36 | -2,61% | 122.659,00 |
| 16.10.2025 | 3,48 | 3,55 | 3,42 | 3,45 | -2,95% | 224.296,00 |
| 15.10.2025 | 3,55 | 3,59 | 3,48 | 3,56 | -0,14% | 149.832,00 |
| 14.10.2025 | 3,29 | 3,56 | 3,29 | 3,56 | 5,79% | 166.059,00 |
| 13.10.2025 | 3,19 | 3,39 | 3,19 | 3,37 | 5,32% | 120.154,00 |
| 10.10.2025 | 3,29 | 3,30 | 3,12 | 3,20 | -2,74% | 301.427,00 |
| 09.10.2025 | 3,44 | 3,44 | 3,28 | 3,29 | -5,68% | 177.522,00 |
| 08.10.2025 | 3,42 | 3,58 | 3,42 | 3,48 | 2,74% | 114.925,00 |
| 07.10.2025 | 3,45 | 3,45 | 3,33 | 3,39 | -2,87% | 389.901,00 |
| 06.10.2025 | 3,60 | 3,66 | 3,49 | 3,49 | -3,19% | 115.677,00 |
| 03.10.2025 | 3,60 | 3,70 | 3,56 | 3,61 | 1,12% | 343.595,00 |
| 02.10.2025 | 3,57 | 3,58 | 3,46 | 3,57 | 0,14% | 365.500,00 |
| 01.10.2025 | 3,58 | 3,60 | 3,51 | 3,56 | 0,42% | 188.906,00 |
| 30.09.2025 | 3,58 | 3,58 | 3,45 | 3,55 | -1,12% | 195.369,00 |
| 29.09.2025 | 3,76 | 3,76 | 3,58 | 3,59 | -4,78% | 171.649,00 |
| 26.09.2025 | 3,77 | 3,79 | 3,72 | 3,77 | 1,21% | 79.439,00 |
| 25.09.2025 | 3,75 | 3,75 | 3,65 | 3,72 | -4,37% | 322.728,00 |
| 24.09.2025 | 3,90 | 3,97 | 3,81 | 3,89 | 0,52% | 195.713,00 |
| 23.09.2025 | 3,92 | 4,04 | 3,81 | 3,87 | -0,13% | 255.763,00 |
| 22.09.2025 | 4,06 | 4,13 | 3,85 | 3,88 | -6,40% | 151.307,00 |
| 19.09.2025 | 4,31 | 4,31 | 4,08 | 4,14 | -4,50% | 204.763,00 |
| 18.09.2025 | 4,29 | 4,40 | 4,26 | 4,34 | 2,24% | 265.820,00 |
| 17.09.2025 | 4,28 | 4,54 | 4,22 | 4,24 | 0,24% | 343.887,00 |
| 16.09.2025 | 4,39 | 4,39 | 4,17 | 4,23 | -4,30% | 253.825,00 |
| 15.09.2025 | 4,39 | 4,60 | 4,24 | 4,42 | -2,60% | 88.435,00 |
| 12.09.2025 | 4,42 | 4,56 | 4,16 | 4,54 | 0,51% | 678.693,00 |
| 11.09.2025 | 4,73 | 4,73 | 4,49 | 4,52 | -5,25% | 633.289,00 |
| 10.09.2025 | 4,42 | 4,95 | 4,42 | 4,77 | 8,42% | 409.425,00 |
| 09.09.2025 | 4,50 | 4,50 | 4,10 | 4,40 | 5,40% | 666.733,00 |
| 08.09.2025 | 4,68 | 4,68 | 4,15 | 4,17 | -11,84% | 224.693,00 |
| 05.09.2025 | 4,46 | 4,79 | 4,44 | 4,73 | 7,13% | 480.763,00 |
| 04.09.2025 | 4,17 | 4,48 | 4,17 | 4,42 | 11,07% | 509.076,00 |
| 03.09.2025 | 3,69 | 4,12 | 3,68 | 3,98 | 5,44% | 314.499,00 |
| 02.09.2025 | 3,68 | 3,83 | 3,68 | 3,77 | 1,89% | 155.539,00 |
| 29.08.2025 | 3,76 | 3,83 | 3,69 | 3,70 | -1,20% | 180.634,00 |
| 28.08.2025 | 3,82 | 3,82 | 3,69 | 3,75 | -1,58% | 191.053,00 |
| 27.08.2025 | 3,58 | 3,83 | 3,58 | 3,81 | 6,88% | 167.240,00 |
| 26.08.2025 | 3,56 | 3,62 | 3,51 | 3,56 | 2,89% | 249.691,00 |
| 25.08.2025 | 3,52 | 3,53 | 3,44 | 3,46 | -2,40% | 50.554,00 |
| 22.08.2025 | 3,48 | 3,66 | 3,48 | 3,55 | 2,46% | 435.753,00 |
| 21.08.2025 | 3,12 | 3,51 | 3,12 | 3,46 | 9,32% | 339.711,00 |
| 20.08.2025 | 3,16 | 3,19 | 3,10 | 3,17 | 0,00% | 129.974,00 |
| 19.08.2025 | 3,26 | 3,31 | 3,12 | 3,17 | -2,01% | 188.691,00 |
| 18.08.2025 | 3,25 | 3,29 | 3,21 | 3,23 | -1,37% | 89.143,00 |
| 15.08.2025 | 3,43 | 3,45 | 3,27 | 3,28 | -4,93% | 261.739,00 |
| 14.08.2025 | 3,20 | 3,55 | 3,15 | 3,45 | 3,61% | 222.488,00 |
| 13.08.2025 | 2,96 | 3,34 | 2,96 | 3,33 | 9,92% | 316.756,00 |
| 12.08.2025 | 2,84 | 3,16 | 2,84 | 3,03 | 6,70% | 251.139,00 |
| 11.08.2025 | 2,96 | 2,96 | 2,78 | 2,84 | -2,41% | 100.182,00 |
| 08.08.2025 | 2,84 | 2,96 | 2,83 | 2,91 | -0,34% | 168.941,00 |
| 07.08.2025 | 2,98 | 3,00 | 2,84 | 2,92 | 1,22% | 211.275,00 |
| 06.08.2025 | 2,84 | 2,95 | 2,81 | 2,88 | 0,88% | 361.549,00 |
| 05.08.2025 | 2,80 | 2,87 | 2,70 | 2,86 | 3,82% | 271.655,00 |
| 04.08.2025 | 2,61 | 2,91 | 2,60 | 2,75 | 7,84% | 134.391,00 |
| 01.08.2025 | 2,70 | 2,77 | 2,55 | 2,55 | -9,25% | 157.986,00 |
| 31.07.2025 | 2,90 | 2,90 | 2,71 | 2,81 | -2,09% | 181.083,00 |
| 30.07.2025 | 3,09 | 3,09 | 2,84 | 2,87 | -7,12% | 225.269,00 |
| 29.07.2025 | 3,33 | 3,35 | 3,09 | 3,09 | -8,85% | 141.813,00 |
| 28.07.2025 | 3,30 | 3,40 | 3,26 | 3,39 | 2,88% | 88.167,00 |
| 25.07.2025 | 3,37 | 3,37 | 3,26 | 3,30 | -1,49% | 112.882,00 |
| 24.07.2025 | 3,35 | 3,38 | 3,28 | 3,35 | -1,62% | 194.483,00 |
| 23.07.2025 | 3,44 | 3,50 | 3,37 | 3,40 | 0,89% | 189.615,00 |
| 22.07.2025 | 3,01 | 3,47 | 3,01 | 3,37 | 14,63% | 445.209,00 |
| 21.07.2025 | 2,93 | 3,03 | 2,91 | 2,94 | 2,62% | 140.770,00 |
| 18.07.2025 | 2,86 | 2,92 | 2,81 | 2,87 | 1,06% | 170.095,00 |