2,830$
5,20%
Echtzeit-Aktienkurs Designer Brands Inc.
Bid:
Ask:
Aktienkurse zur Designer Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 2,69 | 2,88 | 2,64 | 2,83 | 5,02% | 534.505,00 |
| 01.07.2025 | 2,37 | 2,85 | 2,37 | 2,69 | 13,03% | 903.878,00 |
| 30.06.2025 | 2,46 | 2,50 | 2,38 | 2,38 | -2,86% | 225.034,00 |
| 27.06.2025 | 2,45 | 2,51 | 2,40 | 2,45 | 1,45% | 293.978,00 |
| 26.06.2025 | 2,28 | 2,43 | 2,27 | 2,42 | 5,69% | 185.048,00 |
| 25.06.2025 | 2,30 | 2,34 | 2,26 | 2,29 | -1,08% | 285.086,00 |
| 24.06.2025 | 2,33 | 2,34 | 2,25 | 2,31 | -0,22% | 217.415,00 |
| 23.06.2025 | 2,28 | 2,34 | 2,19 | 2,32 | 0,65% | 195.934,00 |
| 20.06.2025 | 2,32 | 2,34 | 2,26 | 2,30 | 0,88% | 287.555,00 |
| 18.06.2025 | 2,33 | 2,36 | 2,27 | 2,28 | -2,98% | 527.150,00 |
| 17.06.2025 | 2,30 | 2,44 | 2,29 | 2,35 | -1,67% | 381.580,00 |
| 16.06.2025 | 2,24 | 2,40 | 2,19 | 2,39 | 8,14% | 186.065,00 |
| 13.06.2025 | 2,34 | 2,35 | 2,19 | 2,21 | -7,72% | 620.431,00 |
| 12.06.2025 | 2,48 | 2,54 | 2,35 | 2,40 | -6,45% | 615.811,00 |
| 11.06.2025 | 2,96 | 3,00 | 2,56 | 2,56 | -15,93% | 400.545,00 |
| 10.06.2025 | 3,45 | 3,45 | 2,77 | 3,05 | -18,03% | 1.059.947,00 |
| 09.06.2025 | 3,88 | 3,99 | 3,72 | 3,72 | -2,75% | 251.879,00 |
| 06.06.2025 | 3,75 | 3,92 | 3,75 | 3,82 | 5,23% | 311.516,00 |
| 05.06.2025 | 3,62 | 3,80 | 3,61 | 3,63 | 0,00% | 568.335,00 |
| 04.06.2025 | 3,55 | 3,67 | 3,53 | 3,63 | 0,69% | 319.467,00 |
| 03.06.2025 | 3,32 | 3,76 | 3,32 | 3,61 | 7,29% | 432.236,00 |
| 02.06.2025 | 3,50 | 3,53 | 3,34 | 3,36 | -5,08% | 179.948,00 |
| 30.05.2025 | 3,53 | 3,81 | 3,53 | 3,54 | -1,94% | 375.305,00 |
| 29.05.2025 | 3,66 | 3,66 | 3,51 | 3,61 | 0,56% | 558.756,00 |
| 28.05.2025 | 3,55 | 3,62 | 3,52 | 3,59 | -0,28% | 337.019,00 |
| 27.05.2025 | 3,15 | 3,60 | 3,15 | 3,60 | 15,57% | 304.523,00 |
| 23.05.2025 | 3,17 | 3,19 | 3,11 | 3,12 | -6,60% | 192.481,00 |
| 22.05.2025 | 3,21 | 3,36 | 3,19 | 3,34 | 3,89% | 249.197,00 |
| 21.05.2025 | 3,37 | 3,37 | 3,17 | 3,21 | -6,96% | 218.704,00 |
| 20.05.2025 | 3,49 | 3,59 | 3,42 | 3,45 | -1,43% | 149.834,00 |
| 19.05.2025 | 3,61 | 3,63 | 3,44 | 3,50 | -5,15% | 87.462,00 |
| 16.05.2025 | 3,60 | 3,69 | 3,53 | 3,69 | 3,07% | 256.570,00 |
| 15.05.2025 | 3,77 | 3,77 | 3,51 | 3,58 | -3,11% | 213.758,00 |
| 14.05.2025 | 3,73 | 3,77 | 3,62 | 3,70 | -1,73% | 239.591,00 |
| 13.05.2025 | 3,78 | 3,83 | 3,73 | 3,76 | -0,79% | 280.661,00 |
| 12.05.2025 | 3,65 | 3,80 | 3,57 | 3,79 | 15,02% | 317.656,00 |
| 09.05.2025 | 3,27 | 3,34 | 3,22 | 3,30 | 0,46% | 197.896,00 |
| 08.05.2025 | 3,13 | 3,38 | 3,13 | 3,28 | 4,46% | 464.975,00 |
| 07.05.2025 | 2,94 | 3,21 | 2,94 | 3,14 | 7,35% | 247.366,00 |
| 06.05.2025 | 2,81 | 2,94 | 2,79 | 2,93 | 0,69% | 238.876,00 |
| 05.05.2025 | 3,02 | 3,02 | 2,88 | 2,91 | -4,13% | 119.775,00 |
| 02.05.2025 | 2,94 | 3,11 | 2,94 | 3,03 | 4,84% | 654.710,00 |
| 01.05.2025 | 2,78 | 2,90 | 2,78 | 2,89 | 3,40% | 287.290,00 |
| 30.04.2025 | 2,75 | 2,81 | 2,68 | 2,80 | -2,10% | 222.286,00 |
| 29.04.2025 | 2,81 | 2,89 | 2,80 | 2,86 | -0,35% | 195.582,00 |
| 28.04.2025 | 2,79 | 2,91 | 2,78 | 2,87 | 4,18% | 89.318,00 |
| 25.04.2025 | 2,76 | 2,76 | 2,68 | 2,75 | -1,26% | 157.616,00 |
| 24.04.2025 | 2,68 | 2,81 | 2,68 | 2,79 | 5,09% | 288.191,00 |
| 23.04.2025 | 2,77 | 2,87 | 2,64 | 2,65 | -0,19% | 393.962,00 |
| 22.04.2025 | 2,66 | 2,72 | 2,53 | 2,66 | 1,14% | 1.018.010,00 |
| 21.04.2025 | 2,75 | 2,75 | 2,44 | 2,63 | -0,76% | 151.914,00 |
| 17.04.2025 | 2,53 | 2,66 | 2,47 | 2,65 | 4,55% | 354.012,00 |
| 16.04.2025 | 2,66 | 2,67 | 2,50 | 2,53 | -5,77% | 468.837,00 |
| 15.04.2025 | 2,69 | 2,82 | 2,61 | 2,69 | -0,56% | 482.200,00 |
| 14.04.2025 | 2,93 | 2,94 | 2,66 | 2,70 | -8,78% | 104.209,00 |
| 11.04.2025 | 2,99 | 3,02 | 2,76 | 2,96 | 0,17% | 433.632,00 |
| 10.04.2025 | 2,98 | 2,99 | 2,78 | 2,96 | -4,06% | 431.057,00 |
| 09.04.2025 | 2,62 | 3,22 | 2,62 | 3,08 | 16,45% | 621.083,00 |
| 08.04.2025 | 3,00 | 3,02 | 2,60 | 2,65 | -8,16% | 392.720,00 |
| 07.04.2025 | 2,73 | 3,07 | 2,67 | 2,88 | -2,70% | 209.977,00 |
| 04.04.2025 | 2,84 | 3,21 | 2,68 | 2,96 | -0,84% | 535.920,00 |
| 03.04.2025 | 3,60 | 3,60 | 2,87 | 2,99 | -23,36% | 567.293,00 |
| 02.04.2025 | 3,77 | 3,99 | 3,77 | 3,90 | 2,50% | 251.997,00 |
| 01.04.2025 | 3,64 | 3,86 | 3,60 | 3,80 | 4,25% | 273.257,00 |
| 31.03.2025 | 3,51 | 3,73 | 3,51 | 3,65 | 2,24% | 123.995,00 |
| 28.03.2025 | 3,80 | 3,80 | 3,51 | 3,57 | -9,86% | 420.965,00 |
| 27.03.2025 | 3,75 | 4,04 | 3,75 | 3,96 | 5,47% | 231.658,00 |
| 26.03.2025 | 3,97 | 4,02 | 3,71 | 3,75 | -3,85% | 394.177,00 |
| 25.03.2025 | 4,13 | 4,13 | 3,90 | 3,90 | -7,91% | 237.601,00 |
| 24.03.2025 | 4,19 | 4,42 | 4,08 | 4,24 | 4,57% | 162.636,00 |
| 21.03.2025 | 3,72 | 4,24 | 3,63 | 4,05 | 0,37% | 395.949,00 |
| 20.03.2025 | 4,16 | 4,31 | 3,90 | 4,04 | 6,32% | 395.799,00 |
| 19.03.2025 | 3,81 | 3,91 | 3,67 | 3,80 | 1,88% | 354.389,00 |
| 18.03.2025 | 3,64 | 3,75 | 3,51 | 3,73 | 0,54% | 312.198,00 |
| 17.03.2025 | 3,55 | 3,72 | 3,51 | 3,71 | 5,71% | 119.936,00 |
| 14.03.2025 | 3,47 | 3,63 | 3,43 | 3,51 | 4,16% | 342.715,00 |
| 13.03.2025 | 3,25 | 3,46 | 3,24 | 3,37 | 3,70% | 615.809,00 |
| 12.03.2025 | 3,53 | 3,53 | 3,21 | 3,25 | -7,68% | 519.540,00 |
| 11.03.2025 | 3,95 | 3,98 | 3,47 | 3,52 | -12,02% | 362.908,00 |
| 10.03.2025 | 3,94 | 4,00 | 3,64 | 4,00 | -1,24% | 228.779,00 |
| 07.03.2025 | 4,06 | 4,19 | 4,00 | 4,05 | -1,82% | 487.456,00 |
| 06.03.2025 | 4,01 | 4,25 | 4,01 | 4,12 | 0,24% | 505.802,00 |
| 05.03.2025 | 3,97 | 4,12 | 3,87 | 4,11 | 4,18% | 459.943,00 |
| 04.03.2025 | 3,66 | 4,09 | 3,51 | 3,95 | 4,64% | 474.420,00 |
| 03.03.2025 | 4,01 | 4,03 | 3,71 | 3,77 | -5,99% | 152.131,00 |
| 28.02.2025 | 4,10 | 4,13 | 3,90 | 4,01 | -1,96% | 219.080,00 |
| 27.02.2025 | 4,07 | 4,10 | 3,95 | 4,09 | -0,61% | 599.356,00 |
| 26.02.2025 | 4,47 | 4,49 | 4,10 | 4,12 | -6,80% | 490.723,00 |
| 25.02.2025 | 4,63 | 4,66 | 4,41 | 4,42 | -4,95% | 346.161,00 |
| 24.02.2025 | 4,80 | 4,90 | 4,65 | 4,65 | -3,03% | 119.854,00 |
| 21.02.2025 | 5,01 | 5,01 | 4,73 | 4,79 | -2,44% | 404.610,00 |
| 20.02.2025 | 5,19 | 5,21 | 4,88 | 4,91 | -5,94% | 372.333,00 |
| 19.02.2025 | 5,01 | 5,26 | 4,95 | 5,22 | 3,98% | 297.647,00 |
| 18.02.2025 | 5,19 | 5,29 | 4,98 | 5,02 | -3,00% | 310.214,00 |
| 14.02.2025 | 5,19 | 5,21 | 5,07 | 5,18 | 1,37% | 264.328,00 |
| 13.02.2025 | 5,22 | 5,30 | 5,06 | 5,11 | -1,54% | 367.052,00 |
| 12.02.2025 | 5,15 | 5,22 | 5,09 | 5,19 | -1,61% | 303.374,00 |
| 11.02.2025 | 5,23 | 5,30 | 5,13 | 5,27 | -0,75% | 319.145,00 |
| 10.02.2025 | 5,01 | 5,36 | 5,00 | 5,31 | 5,25% | 166.013,00 |
| 07.02.2025 | 5,01 | 5,12 | 4,81 | 5,05 | 0,00% | 400.531,00 |