Echtzeit-Aktienkurs Designer Brands Inc.
Bid:
Ask:
Aktienkurse zur Designer Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 5,96 | 7,25 | 5,82 | 7,20 | 48,45% | 11.520.294,00 |
| 08.12.2025 | 4,96 | 4,96 | 4,76 | 4,85 | -0,61% | 732.484,00 |
| 05.12.2025 | 4,62 | 5,00 | 4,62 | 4,88 | 3,61% | 717.452,00 |
| 04.12.2025 | 4,54 | 4,80 | 4,54 | 4,71 | 1,51% | 678.239,00 |
| 03.12.2025 | 4,27 | 4,76 | 4,08 | 4,64 | 10,74% | 890.203,00 |
| 02.12.2025 | 4,30 | 4,30 | 4,10 | 4,19 | -0,95% | 467.093,00 |
| 01.12.2025 | 4,21 | 4,30 | 4,12 | 4,23 | -2,53% | 562.095,00 |
| 28.11.2025 | 4,30 | 4,36 | 4,21 | 4,34 | -0,46% | 176.164,00 |
| 26.11.2025 | 3,97 | 4,40 | 3,95 | 4,36 | 9,82% | 765.118,00 |
| 25.11.2025 | 3,70 | 4,19 | 3,68 | 3,97 | 8,47% | 731.074,00 |
| 24.11.2025 | 3,58 | 3,69 | 3,52 | 3,66 | 1,95% | 884.409,00 |
| 21.11.2025 | 3,40 | 3,65 | 3,36 | 3,59 | 6,85% | 716.995,00 |
| 20.11.2025 | 3,46 | 3,52 | 3,29 | 3,36 | -1,18% | 589.054,00 |
| 19.11.2025 | 3,50 | 3,59 | 3,39 | 3,40 | -2,02% | 340.958,00 |
| 18.11.2025 | 3,54 | 3,59 | 3,44 | 3,47 | -4,14% | 447.412,00 |
| 17.11.2025 | 3,70 | 3,76 | 3,57 | 3,62 | -2,95% | 434.517,00 |
| 14.11.2025 | 3,75 | 3,81 | 3,64 | 3,73 | -2,10% | 396.360,00 |
| 13.11.2025 | 3,98 | 4,07 | 3,76 | 3,81 | -5,69% | 543.552,00 |
| 12.11.2025 | 3,85 | 4,11 | 3,85 | 4,04 | 6,32% | 705.921,00 |
| 11.11.2025 | 3,97 | 3,99 | 3,79 | 3,80 | -4,28% | 432.996,00 |
| 10.11.2025 | 4,15 | 4,18 | 3,91 | 3,97 | -2,70% | 673.328,00 |
| 07.11.2025 | 3,96 | 4,10 | 3,81 | 4,08 | 2,26% | 1.418.600,00 |
| 06.11.2025 | 3,94 | 4,05 | 3,84 | 3,99 | -0,25% | 649.114,00 |
| 05.11.2025 | 3,61 | 4,09 | 3,56 | 4,00 | 12,36% | 1.294.275,00 |
| 04.11.2025 | 3,63 | 3,66 | 3,56 | 3,56 | -4,56% | 453.661,00 |
| 03.11.2025 | 3,70 | 3,84 | 3,64 | 3,73 | 1,08% | 438.083,00 |
| 31.10.2025 | 3,52 | 3,70 | 3,51 | 3,69 | 4,24% | 490.573,00 |
| 30.10.2025 | 3,62 | 3,64 | 3,53 | 3,54 | -3,80% | 545.859,00 |
| 29.10.2025 | 3,65 | 3,99 | 3,61 | 3,68 | 0,00% | 2.692.291,00 |
| 28.10.2025 | 3,72 | 3,76 | 3,63 | 3,68 | -1,34% | 389.977,00 |
| 27.10.2025 | 3,80 | 3,95 | 3,73 | 3,73 | 1,36% | 383.872,00 |
| 24.10.2025 | 3,77 | 3,83 | 3,68 | 3,68 | -0,54% | 323.503,00 |
| 23.10.2025 | 3,64 | 3,77 | 3,62 | 3,70 | 1,37% | 350.133,00 |
| 22.10.2025 | 3,67 | 3,71 | 3,57 | 3,65 | 0,00% | 390.689,00 |
| 21.10.2025 | 3,56 | 3,71 | 3,54 | 3,65 | 2,53% | 386.351,00 |
| 20.10.2025 | 3,43 | 3,57 | 3,42 | 3,56 | 5,95% | 580.886,00 |
| 17.10.2025 | 3,41 | 3,50 | 3,35 | 3,36 | -2,89% | 317.663,00 |
| 16.10.2025 | 3,55 | 3,57 | 3,42 | 3,46 | -2,81% | 529.959,00 |
| 15.10.2025 | 3,61 | 3,61 | 3,48 | 3,56 | 0,28% | 455.081,00 |
| 14.10.2025 | 3,29 | 3,57 | 3,29 | 3,55 | 5,65% | 904.785,00 |
| 13.10.2025 | 3,30 | 3,42 | 3,20 | 3,36 | 5,66% | 570.453,00 |
| 10.10.2025 | 3,29 | 3,30 | 3,11 | 3,18 | -3,05% | 1.036.557,00 |
| 09.10.2025 | 3,42 | 3,45 | 3,28 | 3,28 | -6,02% | 673.428,00 |
| 08.10.2025 | 3,44 | 3,59 | 3,42 | 3,49 | 2,65% | 369.519,00 |
| 07.10.2025 | 3,49 | 3,50 | 3,32 | 3,40 | -2,58% | 992.362,00 |
| 06.10.2025 | 3,62 | 3,66 | 3,49 | 3,49 | -2,24% | 510.980,00 |
| 02.10.2025 | 3,55 | 3,59 | 3,45 | 3,57 | 0,00% | 488.937,00 |
| 01.10.2025 | 3,52 | 3,61 | 3,50 | 3,57 | 0,85% | 568.247,00 |
| 30.09.2025 | 3,56 | 3,59 | 3,44 | 3,54 | -1,12% | 592.553,00 |
| 29.09.2025 | 3,82 | 3,82 | 3,57 | 3,58 | -5,04% | 650.864,00 |
| 26.09.2025 | 3,75 | 3,80 | 3,71 | 3,77 | 0,80% | 348.677,00 |
| 25.09.2025 | 3,81 | 3,83 | 3,64 | 3,74 | -4,10% | 824.720,00 |
| 24.09.2025 | 3,89 | 3,98 | 3,81 | 3,90 | 0,78% | 1.114.772,00 |
| 23.09.2025 | 3,91 | 4,05 | 3,80 | 3,87 | 0,00% | 829.573,00 |
| 22.09.2025 | 4,12 | 4,16 | 3,85 | 3,87 | -6,52% | 1.164.288,00 |
| 19.09.2025 | 4,28 | 4,32 | 4,07 | 4,14 | -4,39% | 2.224.581,00 |
| 18.09.2025 | 4,28 | 4,41 | 4,26 | 4,33 | 2,12% | 550.053,00 |
| 17.09.2025 | 4,23 | 4,55 | 4,21 | 4,24 | 0,24% | 1.037.361,00 |
| 16.09.2025 | 4,40 | 4,40 | 4,17 | 4,23 | -4,08% | 905.781,00 |
| 15.09.2025 | 4,48 | 4,60 | 4,22 | 4,41 | -2,86% | 904.348,00 |
| 12.09.2025 | 4,50 | 4,56 | 4,15 | 4,54 | 0,22% | 1.326.192,00 |
| 11.09.2025 | 4,75 | 4,76 | 4,48 | 4,53 | -3,62% | 953.581,00 |
| 10.09.2025 | 4,33 | 4,96 | 4,33 | 4,70 | 6,82% | 2.339.145,00 |
| 09.09.2025 | 4,17 | 4,51 | 4,12 | 4,40 | 5,52% | 3.986.011,00 |
| 08.09.2025 | 4,71 | 4,73 | 4,15 | 4,17 | -11,84% | 1.982.740,00 |
| 05.09.2025 | 4,45 | 4,80 | 4,43 | 4,73 | 7,26% | 1.484.381,00 |
| 04.09.2025 | 4,05 | 4,49 | 4,04 | 4,41 | 11,08% | 1.917.289,00 |
| 03.09.2025 | 3,70 | 4,13 | 3,67 | 3,97 | 5,03% | 932.198,00 |
| 02.09.2025 | 3,68 | 3,84 | 3,65 | 3,78 | 1,89% | 1.356.580,00 |
| 29.08.2025 | 3,79 | 3,83 | 3,68 | 3,71 | -1,33% | 505.140,00 |
| 28.08.2025 | 3,85 | 3,85 | 3,69 | 3,76 | -0,79% | 607.480,00 |
| 27.08.2025 | 3,55 | 3,84 | 3,55 | 3,79 | 5,57% | 627.359,00 |
| 26.08.2025 | 3,53 | 3,62 | 3,47 | 3,59 | 3,76% | 831.966,00 |
| 25.08.2025 | 3,53 | 3,54 | 3,44 | 3,46 | -3,35% | 517.951,00 |
| 22.08.2025 | 3,46 | 3,66 | 3,45 | 3,58 | 3,47% | 1.048.842,00 |
| 21.08.2025 | 3,10 | 3,52 | 3,06 | 3,46 | 9,15% | 1.113.261,00 |
| 20.08.2025 | 3,15 | 3,20 | 3,10 | 3,17 | 0,00% | 438.608,00 |
| 19.08.2025 | 3,26 | 3,31 | 3,11 | 3,17 | -1,86% | 971.454,00 |
| 18.08.2025 | 3,26 | 3,30 | 3,20 | 3,23 | -0,62% | 523.064,00 |
| 15.08.2025 | 3,47 | 3,47 | 3,25 | 3,25 | -5,25% | 837.083,00 |
| 14.08.2025 | 3,23 | 3,55 | 3,15 | 3,43 | 3,00% | 1.719.764,00 |
| 13.08.2025 | 2,99 | 3,34 | 2,99 | 3,33 | 10,26% | 1.161.005,00 |
| 12.08.2025 | 2,87 | 3,17 | 2,85 | 3,02 | 6,34% | 920.599,00 |
| 11.08.2025 | 2,97 | 2,97 | 2,77 | 2,84 | -2,41% | 622.048,00 |
| 08.08.2025 | 2,95 | 2,96 | 2,82 | 2,91 | -0,68% | 1.852.976,00 |
| 07.08.2025 | 2,93 | 3,02 | 2,82 | 2,93 | 2,09% | 708.331,00 |
| 06.08.2025 | 2,88 | 2,95 | 2,80 | 2,87 | 0,70% | 916.159,00 |
| 05.08.2025 | 2,82 | 2,88 | 2,70 | 2,85 | 3,26% | 822.569,00 |
| 04.08.2025 | 2,58 | 2,92 | 2,56 | 2,76 | 7,81% | 2.082.392,00 |
| 01.08.2025 | 2,75 | 2,77 | 2,55 | 2,56 | -9,22% | 827.453,00 |
| 31.07.2025 | 2,84 | 2,85 | 2,70 | 2,82 | -1,74% | 860.842,00 |
| 30.07.2025 | 3,11 | 3,12 | 2,83 | 2,87 | -7,42% | 1.006.777,00 |
| 29.07.2025 | 3,38 | 3,38 | 3,09 | 3,10 | -8,01% | 486.451,00 |
| 28.07.2025 | 3,34 | 3,41 | 3,23 | 3,37 | 2,12% | 614.112,00 |
| 25.07.2025 | 3,38 | 3,39 | 3,26 | 3,30 | -1,49% | 495.356,00 |
| 24.07.2025 | 3,39 | 3,41 | 3,27 | 3,35 | -1,18% | 884.078,00 |
| 23.07.2025 | 3,42 | 3,51 | 3,37 | 3,39 | 0,59% | 1.185.321,00 |
| 22.07.2025 | 3,00 | 3,47 | 2,98 | 3,37 | 15,02% | 2.395.489,00 |
| 21.07.2025 | 2,90 | 3,03 | 2,88 | 2,93 | 2,09% | 868.332,00 |
| 18.07.2025 | 2,90 | 2,92 | 2,81 | 2,87 | 1,41% | 692.303,00 |