5,270$
1,35%
Echtzeit-Aktienkurs Designer Brands
Bid:
Ask:
Aktienkurse zur Designer Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 5,20 | 5,31 | 5,11 | 5,22 | 0,38% | 865.211,00 |
| 08.09.2026 | 5,26 | 5,29 | 4,98 | 5,20 | -1,14% | 685.924,00 |
| 04.09.2026 | 5,14 | 5,30 | 5,11 | 5,26 | 2,14% | 661.181,00 |
| 03.09.2026 | 5,29 | 5,40 | 5,09 | 5,15 | -1,90% | 573.879,00 |
| 02.09.2026 | 5,28 | 5,42 | 5,19 | 5,25 | 0,57% | 564.461,00 |
| 01.09.2026 | 5,31 | 5,43 | 5,14 | 5,22 | -4,57% | 588.625,00 |
| 31.08.2026 | 5,48 | 5,53 | 5,34 | 5,47 | -0,36% | 897.033,00 |
| 28.08.2026 | 5,54 | 5,69 | 5,47 | 5,49 | 0,37% | 313.861,00 |
| 27.08.2026 | 5,63 | 5,79 | 5,42 | 5,47 | -4,37% | 635.208,00 |
| 26.08.2026 | 5,53 | 5,79 | 5,48 | 5,72 | 3,62% | 589.127,00 |
| 25.08.2026 | 5,83 | 5,85 | 5,52 | 5,52 | -5,64% | 341.123,00 |
| 24.08.2026 | 5,79 | 6,02 | 5,79 | 5,85 | 1,74% | 324.250,00 |
| 21.08.2026 | 5,82 | 5,92 | 5,74 | 5,75 | 0,17% | 377.977,00 |
| 20.08.2026 | 5,98 | 6,10 | 5,63 | 5,74 | -7,27% | 508.815,00 |
| 19.08.2026 | 6,02 | 6,20 | 5,97 | 6,19 | 5,27% | 459.879,00 |
| 18.08.2026 | 5,77 | 5,97 | 5,70 | 5,88 | 1,20% | 478.858,00 |
| 17.08.2026 | 5,85 | 5,88 | 5,74 | 5,81 | -1,36% | 384.910,00 |
| 14.08.2026 | 6,11 | 6,13 | 5,85 | 5,89 | -4,07% | 334.119,00 |
| 13.08.2026 | 6,19 | 6,25 | 5,95 | 6,14 | 0,33% | 379.061,00 |
| 12.08.2026 | 6,29 | 6,31 | 6,08 | 6,12 | -3,32% | 636.242,00 |
| 11.08.2026 | 6,60 | 6,63 | 6,32 | 6,33 | -3,65% | 302.497,00 |
| 10.08.2026 | 6,58 | 6,64 | 6,49 | 6,57 | 0,38% | 271.623,00 |
| 07.08.2026 | 6,65 | 6,65 | 6,47 | 6,55 | -0,68% | 75.407,00 |
| 06.08.2026 | 6,71 | 6,74 | 6,55 | 6,59 | -1,35% | 169.840,00 |
| 05.08.2026 | 6,70 | 6,79 | 6,63 | 6,68 | 0,75% | 138.808,00 |
| 04.08.2026 | 6,51 | 6,72 | 6,51 | 6,63 | 1,38% | 103.373,00 |
| 03.08.2026 | 6,26 | 6,54 | 6,18 | 6,54 | 8,28% | 62.375,00 |
| 31.07.2026 | 6,06 | 6,13 | 5,95 | 6,04 | -2,50% | 40.447,00 |
| 30.07.2026 | 6,09 | 6,21 | 6,03 | 6,20 | 0,32% | 94.954,00 |
| 29.07.2026 | 6,35 | 6,37 | 6,09 | 6,18 | -2,99% | 193.401,00 |
| 28.07.2026 | 5,90 | 6,45 | 5,90 | 6,37 | 8,53% | 104.678,00 |
| 27.07.2026 | 5,67 | 5,87 | 5,67 | 5,87 | 7,22% | 33.770,00 |
| 24.07.2026 | 5,35 | 5,54 | 5,28 | 5,47 | 2,24% | 122.839,00 |
| 23.07.2026 | 5,63 | 5,63 | 5,35 | 5,35 | -7,44% | 74.580,00 |
| 22.07.2026 | 5,83 | 5,89 | 5,71 | 5,78 | 0,70% | 117.133,00 |
| 21.07.2026 | 5,67 | 5,78 | 5,58 | 5,74 | 1,15% | 47.225,00 |
| 20.07.2026 | 5,81 | 5,91 | 5,67 | 5,68 | -0,53% | 68.510,00 |
| 17.07.2026 | 5,75 | 6,10 | 5,66 | 5,71 | -3,14% | 78.403,00 |
| 16.07.2026 | 5,69 | 5,94 | 5,62 | 5,89 | 5,18% | 161.861,00 |
| 15.07.2026 | 5,40 | 5,69 | 5,35 | 5,60 | 5,76% | 107.491,00 |
| 14.07.2026 | 5,45 | 5,45 | 5,23 | 5,30 | -0,66% | 82.181,00 |
| 13.07.2026 | 5,53 | 5,68 | 5,33 | 5,33 | -3,35% | 88.135,00 |
| 10.07.2026 | 5,48 | 5,55 | 5,41 | 5,52 | 1,81% | 84.172,00 |
| 09.07.2026 | 5,64 | 5,64 | 5,38 | 5,42 | -2,40% | 169.416,00 |
| 08.07.2026 | 5,28 | 5,56 | 5,24 | 5,55 | 2,02% | 107.314,00 |
| 07.07.2026 | 5,61 | 5,64 | 5,40 | 5,44 | -2,60% | 145.941,00 |
| 06.07.2026 | 5,57 | 5,59 | 5,42 | 5,59 | 0,99% | 97.802,00 |
| 02.07.2026 | 5,88 | 5,88 | 5,40 | 5,53 | -4,41% | 104.098,00 |
| 01.07.2026 | 5,93 | 5,96 | 5,79 | 5,79 | -0,94% | 74.163,00 |
| 30.06.2026 | 5,93 | 5,94 | 5,67 | 5,84 | -3,31% | 110.506,00 |
| 29.06.2026 | 5,91 | 6,04 | 5,79 | 6,04 | -3,21% | 52.417,00 |
| 26.06.2026 | 5,99 | 6,25 | 5,99 | 6,24 | 5,94% | 127.406,00 |
| 25.06.2026 | 6,24 | 6,33 | 5,89 | 5,89 | -6,21% | 151.966,00 |
| 24.06.2026 | 6,19 | 6,28 | 6,04 | 6,28 | 2,36% | 127.099,00 |
| 23.06.2026 | 6,16 | 6,21 | 5,88 | 6,14 | 0,16% | 164.062,00 |
| 22.06.2026 | 6,33 | 6,41 | 6,11 | 6,13 | -2,78% | 93.626,00 |
| 18.06.2026 | 6,22 | 6,54 | 6,22 | 6,30 | 1,37% | 155.736,00 |
| 17.06.2026 | 6,65 | 6,76 | 6,22 | 6,22 | -4,49% | 175.998,00 |
| 16.06.2026 | 6,81 | 6,87 | 6,51 | 6,51 | -5,93% | 178.538,00 |
| 15.06.2026 | 6,98 | 7,09 | 6,40 | 6,92 | 0,10% | 115.847,00 |
| 12.06.2026 | 6,89 | 7,05 | 6,71 | 6,91 | 5,34% | 174.729,00 |
| 11.06.2026 | 6,90 | 6,94 | 6,41 | 6,56 | -6,02% | 213.566,00 |
| 10.06.2026 | 6,89 | 7,26 | 6,55 | 6,98 | -0,50% | 263.886,00 |
| 09.06.2026 | 7,96 | 8,15 | 6,61 | 7,02 | -21,62% | 437.387,00 |
| 08.06.2026 | 8,45 | 9,00 | 8,45 | 8,95 | 5,67% | 146.891,00 |
| 05.06.2026 | 9,02 | 9,02 | 7,96 | 8,47 | -7,03% | 232.514,00 |
| 04.06.2026 | 8,89 | 9,17 | 8,66 | 9,11 | 4,35% | 112.420,00 |
| 03.06.2026 | 8,53 | 8,78 | 8,37 | 8,73 | 1,39% | 126.893,00 |
| 02.06.2026 | 8,06 | 8,61 | 7,97 | 8,61 | 4,94% | 174.170,00 |
| 01.06.2026 | 7,88 | 8,25 | 7,78 | 8,21 | 6,28% | 108.005,00 |
| 29.05.2026 | 7,69 | 7,88 | 7,57 | 7,72 | -2,40% | 101.712,00 |
| 28.05.2026 | 7,98 | 8,16 | 7,86 | 7,91 | 0,38% | 57.721,00 |
| 27.05.2026 | 7,65 | 8,01 | 7,65 | 7,88 | 6,20% | 58.674,00 |
| 26.05.2026 | 7,36 | 7,43 | 7,19 | 7,42 | 4,36% | 59.705,00 |
| 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 |