Echtzeit-Aktienkurs Designer Brands Inc.
Bid:
Ask:
Aktienkurse zur Designer Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 3,75 | 3,93 | 3,67 | 3,82 | 4,95% | 1.124.456,00 |
| 05.06.2025 | 3,60 | 3,80 | 3,54 | 3,64 | 0,28% | 1.095.200,00 |
| 04.06.2025 | 3,63 | 3,68 | 3,52 | 3,63 | 0,55% | 843.785,00 |
| 03.06.2025 | 3,35 | 3,76 | 3,32 | 3,61 | 7,12% | 1.643.074,00 |
| 02.06.2025 | 3,52 | 3,58 | 3,33 | 3,37 | -5,07% | 904.545,00 |
| 30.05.2025 | 3,56 | 3,82 | 3,48 | 3,55 | -1,39% | 1.563.777,00 |
| 29.05.2025 | 3,63 | 3,68 | 3,50 | 3,60 | 0,56% | 1.194.427,00 |
| 28.05.2025 | 3,62 | 3,62 | 3,52 | 3,58 | -0,56% | 1.374.546,00 |
| 27.05.2025 | 3,18 | 3,60 | 3,17 | 3,60 | 15,76% | 1.606.937,00 |
| 23.05.2025 | 3,17 | 3,20 | 3,10 | 3,11 | -6,89% | 901.391,00 |
| 22.05.2025 | 3,22 | 3,36 | 3,19 | 3,34 | 3,73% | 935.649,00 |
| 21.05.2025 | 3,40 | 3,40 | 3,17 | 3,22 | -6,94% | 783.187,00 |
| 20.05.2025 | 3,52 | 3,60 | 3,41 | 3,46 | -1,14% | 680.729,00 |
| 19.05.2025 | 3,59 | 3,64 | 3,43 | 3,50 | -4,37% | 867.208,00 |
| 16.05.2025 | 3,61 | 3,70 | 3,53 | 3,66 | 1,67% | 819.233,00 |
| 15.05.2025 | 3,77 | 3,77 | 3,50 | 3,60 | -2,44% | 1.058.571,00 |
| 14.05.2025 | 3,72 | 3,78 | 3,60 | 3,69 | -2,12% | 716.645,00 |
| 13.05.2025 | 3,83 | 3,84 | 3,72 | 3,77 | -0,53% | 1.333.035,00 |
| 12.05.2025 | 3,63 | 3,84 | 3,56 | 3,79 | 14,85% | 1.819.706,00 |
| 09.05.2025 | 3,31 | 3,34 | 3,21 | 3,30 | 0,30% | 563.352,00 |
| 08.05.2025 | 3,19 | 3,38 | 3,09 | 3,29 | 4,78% | 1.414.478,00 |
| 07.05.2025 | 2,99 | 3,21 | 2,94 | 3,14 | 7,17% | 2.001.530,00 |
| 06.05.2025 | 2,85 | 2,94 | 2,78 | 2,93 | 0,69% | 1.048.923,00 |
| 05.05.2025 | 3,03 | 3,03 | 2,88 | 2,91 | -3,96% | 985.688,00 |
| 02.05.2025 | 2,94 | 3,12 | 2,94 | 3,03 | 4,84% | 1.252.519,00 |
| 01.05.2025 | 2,83 | 2,90 | 2,76 | 2,89 | 3,58% | 1.227.218,00 |
| 30.04.2025 | 2,78 | 2,81 | 2,68 | 2,79 | -2,45% | 943.870,00 |
| 29.04.2025 | 2,84 | 2,90 | 2,78 | 2,86 | 0,00% | 1.501.984,00 |
| 28.04.2025 | 2,78 | 2,91 | 2,77 | 2,86 | 4,00% | 1.015.886,00 |
| 25.04.2025 | 2,77 | 2,78 | 2,67 | 2,75 | -1,79% | 857.631,00 |
| 24.04.2025 | 2,68 | 2,81 | 2,65 | 2,80 | 5,26% | 1.817.841,00 |
| 23.04.2025 | 2,77 | 2,89 | 2,63 | 2,66 | 0,38% | 1.727.685,00 |
| 22.04.2025 | 2,66 | 2,73 | 2,53 | 2,65 | 1,15% | 2.539.392,00 |
| 21.04.2025 | 2,59 | 2,64 | 2,44 | 2,62 | -1,13% | 2.017.095,00 |
| 17.04.2025 | 2,51 | 2,66 | 2,46 | 2,65 | 4,74% | 1.908.502,00 |
| 16.04.2025 | 2,67 | 2,71 | 2,49 | 2,53 | -5,95% | 1.835.472,00 |
| 15.04.2025 | 2,68 | 2,83 | 2,60 | 2,69 | -0,37% | 2.432.734,00 |
| 14.04.2025 | 2,98 | 3,02 | 2,66 | 2,70 | -8,47% | 1.716.883,00 |
| 11.04.2025 | 2,96 | 3,03 | 2,76 | 2,95 | -0,34% | 1.679.435,00 |
| 10.04.2025 | 2,93 | 3,00 | 2,77 | 2,96 | -3,90% | 1.774.182,00 |
| 09.04.2025 | 2,58 | 3,24 | 2,58 | 3,08 | 16,23% | 2.592.508,00 |
| 08.04.2025 | 3,01 | 3,02 | 2,59 | 2,65 | -7,99% | 1.786.333,00 |
| 07.04.2025 | 2,73 | 3,09 | 2,67 | 2,88 | -2,70% | 2.097.371,00 |
| 04.04.2025 | 2,85 | 3,21 | 2,68 | 2,96 | -1,00% | 4.161.267,00 |
| 03.04.2025 | 3,52 | 3,57 | 2,87 | 2,99 | -23,33% | 3.099.643,00 |
| 02.04.2025 | 3,72 | 3,99 | 3,72 | 3,90 | 2,63% | 1.415.277,00 |
| 01.04.2025 | 3,64 | 3,87 | 3,60 | 3,80 | 4,11% | 1.602.612,00 |
| 31.03.2025 | 3,55 | 3,74 | 3,51 | 3,65 | 2,24% | 1.287.055,00 |
| 28.03.2025 | 3,82 | 3,82 | 3,51 | 3,57 | -9,85% | 1.349.978,00 |
| 27.03.2025 | 3,74 | 4,04 | 3,73 | 3,96 | 5,32% | 1.241.401,00 |
| 26.03.2025 | 4,02 | 4,05 | 3,71 | 3,76 | -3,59% | 1.228.008,00 |
| 25.03.2025 | 4,23 | 4,23 | 3,90 | 3,90 | -8,02% | 1.272.627,00 |
| 24.03.2025 | 4,11 | 4,42 | 4,07 | 4,24 | 4,95% | 1.442.895,00 |
| 21.03.2025 | 3,86 | 4,24 | 3,62 | 4,04 | 0,00% | 3.195.700,00 |
| 20.03.2025 | 4,18 | 4,32 | 3,90 | 4,04 | 6,32% | 2.467.668,00 |
| 19.03.2025 | 3,81 | 3,91 | 3,65 | 3,80 | 2,15% | 2.177.073,00 |
| 18.03.2025 | 3,70 | 3,76 | 3,51 | 3,72 | 0,27% | 1.810.400,00 |
| 17.03.2025 | 3,54 | 3,72 | 3,51 | 3,71 | 5,70% | 1.524.323,00 |
| 14.03.2025 | 3,49 | 3,63 | 3,42 | 3,51 | 3,85% | 1.368.979,00 |
| 13.03.2025 | 3,28 | 3,47 | 3,23 | 3,38 | 4,00% | 3.009.212,00 |
| 12.03.2025 | 3,50 | 3,53 | 3,20 | 3,25 | -7,67% | 2.448.290,00 |
| 11.03.2025 | 4,01 | 4,02 | 3,46 | 3,52 | -12,00% | 1.593.485,00 |
| 10.03.2025 | 3,96 | 4,03 | 3,64 | 4,00 | -0,99% | 1.415.824,00 |
| 07.03.2025 | 4,10 | 4,20 | 3,99 | 4,04 | -1,46% | 1.498.628,00 |
| 06.03.2025 | 3,99 | 4,25 | 3,98 | 4,10 | -0,49% | 1.645.886,00 |
| 05.03.2025 | 3,93 | 4,12 | 3,87 | 4,12 | 4,57% | 1.045.743,00 |
| 04.03.2025 | 3,71 | 4,09 | 3,49 | 3,94 | 4,79% | 2.004.360,00 |
| 03.03.2025 | 4,01 | 4,04 | 3,70 | 3,76 | -6,47% | 1.479.947,00 |
| 28.02.2025 | 4,10 | 4,14 | 3,89 | 4,02 | -1,47% | 1.806.420,00 |
| 27.02.2025 | 4,10 | 4,14 | 3,94 | 4,08 | -0,97% | 2.769.243,00 |
| 26.02.2025 | 4,40 | 4,49 | 4,10 | 4,12 | -6,58% | 1.775.049,00 |
| 25.02.2025 | 4,63 | 4,66 | 4,41 | 4,41 | -4,96% | 1.624.025,00 |
| 24.02.2025 | 4,87 | 4,91 | 4,64 | 4,64 | -2,93% | 1.628.157,00 |
| 21.02.2025 | 5,01 | 5,02 | 4,72 | 4,78 | -2,85% | 1.371.012,00 |
| 20.02.2025 | 5,19 | 5,23 | 4,87 | 4,92 | -5,75% | 2.118.410,00 |
| 19.02.2025 | 5,01 | 5,27 | 4,94 | 5,22 | 4,19% | 1.361.163,00 |
| 18.02.2025 | 5,25 | 5,30 | 4,98 | 5,01 | -3,09% | 1.294.405,00 |
| 14.02.2025 | 5,13 | 5,21 | 5,06 | 5,17 | 1,37% | 1.299.869,00 |
| 13.02.2025 | 5,21 | 5,30 | 5,05 | 5,10 | -1,54% | 1.826.983,00 |
| 12.02.2025 | 5,15 | 5,23 | 5,08 | 5,18 | -1,71% | 1.235.060,00 |
| 11.02.2025 | 5,24 | 5,31 | 5,12 | 5,27 | -0,75% | 1.184.175,00 |
| 10.02.2025 | 5,06 | 5,37 | 4,99 | 5,31 | 5,36% | 1.432.611,00 |
| 07.02.2025 | 5,04 | 5,13 | 4,80 | 5,04 | 0,00% | 1.597.572,00 |
| 06.02.2025 | 5,07 | 5,22 | 5,02 | 5,04 | 1,61% | 1.191.322,00 |
| 05.02.2025 | 5,12 | 5,13 | 4,93 | 4,96 | -1,39% | 1.177.449,00 |
| 04.02.2025 | 4,69 | 5,04 | 4,67 | 5,03 | 6,57% | 1.222.820,00 |
| 03.02.2025 | 4,85 | 4,96 | 4,66 | 4,72 | -6,16% | 3.116.469,00 |
| 31.01.2025 | 5,05 | 5,40 | 4,97 | 5,03 | -1,95% | 2.455.948,00 |
| 30.01.2025 | 5,08 | 5,23 | 4,87 | 5,13 | 1,38% | 4.455.337,00 |
| 29.01.2025 | 5,29 | 5,30 | 5,06 | 5,06 | -5,24% | 1.667.903,00 |
| 28.01.2025 | 5,61 | 5,73 | 5,29 | 5,34 | -4,98% | 2.208.347,00 |
| 27.01.2025 | 5,60 | 5,71 | 5,45 | 5,62 | -0,71% | 1.116.505,00 |
| 24.01.2025 | 5,72 | 5,78 | 5,57 | 5,66 | -1,05% | 1.033.352,00 |
| 23.01.2025 | 5,59 | 5,76 | 5,49 | 5,72 | 1,42% | 1.519.247,00 |
| 22.01.2025 | 5,69 | 5,69 | 5,46 | 5,64 | -1,91% | 1.269.395,00 |
| 21.01.2025 | 5,76 | 5,89 | 5,56 | 5,75 | 0,52% | 1.258.417,00 |
| 17.01.2025 | 5,91 | 5,98 | 5,68 | 5,72 | -2,72% | 1.100.076,00 |
| 16.01.2025 | 5,87 | 5,92 | 5,54 | 5,88 | -0,84% | 2.195.994,00 |
| 15.01.2025 | 5,56 | 6,15 | 5,39 | 5,93 | 12,52% | 3.008.534,00 |
| 14.01.2025 | 5,35 | 5,40 | 5,21 | 5,27 | -1,31% | 906.507,00 |