7,090$
3,10%
Echtzeit-Aktienkurs Designer Brands Inc.
Bid:
Ask:
Aktienkurse zur Designer Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 6,97 | 7,15 | 6,97 | 7,11 | 3,39% | 61.906,00 |
| 21.05.2026 | 6,36 | 6,88 | 6,35 | 6,88 | 7,20% | 64.842,00 |
| 20.05.2026 | 6,07 | 6,45 | 6,05 | 6,42 | 3,30% | 132.943,00 |
| 19.05.2026 | 6,07 | 6,28 | 5,91 | 6,21 | 2,14% | 65.297,00 |
| 18.05.2026 | 6,42 | 6,48 | 6,02 | 6,08 | -5,37% | 33.071,00 |
| 15.05.2026 | 6,63 | 6,64 | 6,39 | 6,43 | -3,53% | 45.237,00 |
| 14.05.2026 | 6,50 | 6,82 | 6,49 | 6,66 | 4,23% | 159.248,00 |
| 13.05.2026 | 6,28 | 6,43 | 6,12 | 6,39 | -0,16% | 106.997,00 |
| 12.05.2026 | 6,48 | 6,48 | 6,12 | 6,40 | -2,74% | 148.939,00 |
| 11.05.2026 | 7,01 | 7,01 | 6,54 | 6,58 | -5,60% | 60.486,00 |
| 08.05.2026 | 6,99 | 7,04 | 6,86 | 6,97 | 0,00% | 63.588,00 |
| 07.05.2026 | 7,22 | 7,22 | 6,82 | 6,97 | -1,55% | 64.112,00 |
| 06.05.2026 | 7,40 | 7,42 | 7,08 | 7,08 | -0,98% | 85.643,00 |
| 05.05.2026 | 7,39 | 7,58 | 7,08 | 7,15 | -2,19% | 83.433,00 |
| 04.05.2026 | 7,60 | 7,60 | 6,69 | 7,31 | -3,43% | 106.965,00 |
| 01.05.2026 | 7,48 | 7,60 | 7,32 | 7,57 | 0,87% | 130.222,00 |
| 30.04.2026 | 7,56 | 7,57 | 7,27 | 7,51 | 2,39% | 90.644,00 |
| 29.04.2026 | 7,51 | 7,51 | 7,14 | 7,33 | -2,66% | 62.689,00 |
| 28.04.2026 | 7,69 | 7,72 | 7,49 | 7,53 | -1,31% | 58.331,00 |
| 27.04.2026 | 8,05 | 8,05 | 7,43 | 7,63 | -7,52% | 73.291,00 |
| 24.04.2026 | 8,22 | 8,27 | 7,94 | 8,25 | -0,12% | 11.049,00 |
| 23.04.2026 | 8,30 | 8,32 | 8,05 | 8,26 | 0,00% | 116.484,00 |
| 22.04.2026 | 8,01 | 8,41 | 7,91 | 8,26 | 3,77% | 157.634,00 |
| 21.04.2026 | 7,82 | 8,04 | 7,73 | 7,96 | 0,57% | 127.407,00 |
| 20.04.2026 | 7,67 | 7,95 | 7,67 | 7,92 | 2,79% | 53.245,00 |
| 17.04.2026 | 7,40 | 7,87 | 7,40 | 7,70 | 6,35% | 131.552,00 |
| 16.04.2026 | 7,34 | 7,38 | 7,09 | 7,24 | -1,09% | 189.041,00 |
| 15.04.2026 | 7,11 | 7,37 | 6,91 | 7,32 | 2,95% | 257.284,00 |
| 14.04.2026 | 6,87 | 7,11 | 6,77 | 7,11 | 5,18% | 115.015,00 |
| 13.04.2026 | 6,55 | 6,78 | 6,44 | 6,76 | 1,96% | 109.628,00 |
| 10.04.2026 | 6,46 | 6,64 | 6,30 | 6,63 | 2,95% | 105.189,00 |
| 09.04.2026 | 6,06 | 6,45 | 6,04 | 6,44 | 5,92% | 87.669,00 |
| 08.04.2026 | 6,22 | 6,40 | 6,07 | 6,08 | 3,67% | 88.627,00 |
| 07.04.2026 | 5,84 | 5,90 | 5,63 | 5,87 | 0,09% | 100.708,00 |
| 06.04.2026 | 5,76 | 6,04 | 5,76 | 5,86 | -0,76% | 45.635,00 |
| 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 |