7,164$
0,90%
Echtzeit-Aktienkurs Designer Brands Inc.
Bid:
Ask:
Aktienkurse zur Designer Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 6,96 | 7,17 | 6,93 | 7,10 | 3,35% | 351.401,00 |
| 21.05.2026 | 6,31 | 6,89 | 6,29 | 6,87 | 7,01% | 367.744,00 |
| 20.05.2026 | 6,23 | 6,46 | 6,04 | 6,42 | 2,88% | 365.908,00 |
| 19.05.2026 | 6,05 | 6,29 | 5,90 | 6,24 | 2,80% | 363.346,00 |
| 18.05.2026 | 6,45 | 6,50 | 6,01 | 6,07 | -5,30% | 466.958,00 |
| 15.05.2026 | 6,48 | 6,65 | 6,39 | 6,41 | -3,75% | 389.747,00 |
| 14.05.2026 | 6,50 | 6,84 | 6,49 | 6,66 | 4,23% | 942.885,00 |
| 13.05.2026 | 6,28 | 6,43 | 6,12 | 6,39 | -0,16% | 643.086,00 |
| 12.05.2026 | 6,49 | 6,50 | 6,12 | 6,40 | -2,59% | 702.485,00 |
| 11.05.2026 | 6,94 | 7,02 | 6,53 | 6,57 | -5,74% | 519.658,00 |
| 08.05.2026 | 7,05 | 7,05 | 6,85 | 6,97 | -0,14% | 224.853,00 |
| 07.05.2026 | 7,07 | 7,25 | 6,82 | 6,98 | -1,27% | 256.117,00 |
| 06.05.2026 | 7,33 | 7,41 | 7,07 | 7,07 | -1,26% | 399.355,00 |
| 05.05.2026 | 7,31 | 7,58 | 7,08 | 7,16 | -0,97% | 411.027,00 |
| 04.05.2026 | 7,53 | 7,53 | 6,68 | 7,23 | -4,49% | 737.269,00 |
| 01.05.2026 | 7,51 | 7,60 | 7,32 | 7,57 | 0,93% | 444.891,00 |
| 30.04.2026 | 7,37 | 7,59 | 7,27 | 7,50 | 2,46% | 356.635,00 |
| 29.04.2026 | 7,46 | 7,60 | 7,14 | 7,32 | -2,79% | 513.898,00 |
| 28.04.2026 | 7,59 | 7,69 | 7,48 | 7,53 | -0,92% | 433.733,00 |
| 27.04.2026 | 8,09 | 8,10 | 7,42 | 7,60 | -6,29% | 882.783,00 |
| 24.04.2026 | 8,24 | 8,27 | 7,81 | 8,11 | -1,82% | 868.461,00 |
| 23.04.2026 | 8,25 | 8,32 | 8,05 | 8,26 | 0,00% | 585.970,00 |
| 22.04.2026 | 8,01 | 8,42 | 7,90 | 8,26 | 3,64% | 489.292,00 |
| 21.04.2026 | 7,84 | 8,06 | 7,73 | 7,97 | 0,63% | 710.900,00 |
| 20.04.2026 | 7,61 | 7,95 | 7,61 | 7,92 | 2,99% | 494.323,00 |
| 17.04.2026 | 7,44 | 7,95 | 7,40 | 7,69 | 7,10% | 851.427,00 |
| 16.04.2026 | 7,29 | 7,39 | 7,09 | 7,18 | -1,64% | 1.149.296,00 |
| 15.04.2026 | 7,10 | 7,38 | 6,91 | 7,30 | 2,82% | 1.177.048,00 |
| 14.04.2026 | 6,82 | 7,11 | 6,74 | 7,10 | 5,03% | 632.830,00 |
| 13.04.2026 | 6,55 | 6,79 | 6,46 | 6,76 | 1,81% | 555.070,00 |
| 10.04.2026 | 6,46 | 6,65 | 6,30 | 6,64 | 3,11% | 527.549,00 |
| 09.04.2026 | 5,99 | 6,46 | 5,97 | 6,44 | 5,75% | 473.115,00 |
| 08.04.2026 | 6,28 | 6,40 | 6,07 | 6,09 | 3,92% | 549.547,00 |
| 07.04.2026 | 5,75 | 5,90 | 5,63 | 5,86 | 0,34% | 453.879,00 |
| 06.04.2026 | 5,91 | 6,07 | 5,76 | 5,84 | -1,35% | 490.713,00 |
| 02.04.2026 | 5,65 | 5,92 | 5,51 | 5,92 | 1,89% | 696.577,00 |
| 01.04.2026 | 5,68 | 5,89 | 5,66 | 5,81 | 2,11% | 575.003,00 |
| 31.03.2026 | 5,56 | 5,83 | 5,45 | 5,69 | 6,75% | 728.403,00 |
| 30.03.2026 | 5,29 | 5,57 | 5,17 | 5,33 | -2,02% | 888.021,00 |
| 27.03.2026 | 5,54 | 5,67 | 5,31 | 5,44 | -3,72% | 1.706.120,00 |
| 26.03.2026 | 4,90 | 5,77 | 4,74 | 5,65 | 4,05% | 1.600.736,00 |
| 25.03.2026 | 5,42 | 5,55 | 5,20 | 5,43 | 3,04% | 1.365.493,00 |
| 24.03.2026 | 5,41 | 5,71 | 5,22 | 5,27 | -5,05% | 1.052.482,00 |
| 23.03.2026 | 5,58 | 5,74 | 5,32 | 5,55 | 2,78% | 810.423,00 |
| 20.03.2026 | 5,59 | 5,66 | 5,20 | 5,40 | -3,74% | 1.393.213,00 |
| 19.03.2026 | 5,29 | 5,71 | 5,29 | 5,61 | 3,89% | 461.761,00 |
| 18.03.2026 | 5,44 | 5,63 | 5,29 | 5,40 | -1,28% | 1.066.609,00 |
| 17.03.2026 | 5,41 | 5,51 | 5,31 | 5,47 | 2,05% | 588.151,00 |
| 16.03.2026 | 5,57 | 5,62 | 5,34 | 5,36 | -3,25% | 348.837,00 |
| 13.03.2026 | 5,79 | 5,87 | 5,42 | 5,54 | -3,82% | 704.923,00 |
| 12.03.2026 | 5,69 | 5,78 | 5,54 | 5,76 | -1,87% | 541.414,00 |
| 11.03.2026 | 5,71 | 5,87 | 5,61 | 5,87 | -0,34% | 562.821,00 |
| 10.03.2026 | 5,92 | 6,24 | 5,85 | 5,89 | -2,16% | 514.476,00 |
| 09.03.2026 | 6,02 | 6,06 | 5,58 | 6,02 | -2,27% | 612.250,00 |
| 06.03.2026 | 6,49 | 6,49 | 6,10 | 6,16 | -7,09% | 518.771,00 |
| 05.03.2026 | 6,87 | 7,00 | 6,41 | 6,63 | -6,09% | 598.921,00 |
| 04.03.2026 | 7,11 | 7,19 | 6,90 | 7,06 | 1,44% | 338.160,00 |
| 03.03.2026 | 6,91 | 7,03 | 6,64 | 6,96 | -3,33% | 474.722,00 |
| 02.03.2026 | 6,92 | 7,24 | 6,69 | 7,20 | 1,12% | 570.415,00 |
| 27.02.2026 | 7,25 | 7,36 | 6,80 | 7,12 | -4,69% | 870.967,00 |
| 26.02.2026 | 7,31 | 7,56 | 7,28 | 7,47 | 3,03% | 336.833,00 |
| 25.02.2026 | 7,32 | 7,48 | 7,19 | 7,25 | -1,76% | 525.739,00 |
| 24.02.2026 | 7,39 | 7,45 | 7,04 | 7,38 | -1,07% | 457.079,00 |
| 23.02.2026 | 7,47 | 7,49 | 7,04 | 7,46 | -1,32% | 728.284,00 |
| 20.02.2026 | 7,33 | 7,69 | 7,23 | 7,56 | 1,89% | 550.074,00 |
| 19.02.2026 | 7,32 | 7,50 | 7,14 | 7,42 | 1,09% | 387.923,00 |
| 18.02.2026 | 7,34 | 7,48 | 7,20 | 7,34 | -0,14% | 516.006,00 |
| 17.02.2026 | 7,24 | 7,45 | 7,04 | 7,35 | 2,23% | 535.733,00 |
| 13.02.2026 | 6,73 | 7,47 | 6,54 | 7,19 | 8,61% | 1.151.890,00 |
| 12.02.2026 | 6,82 | 6,89 | 6,57 | 6,62 | -0,45% | 721.805,00 |
| 11.02.2026 | 6,68 | 6,91 | 6,47 | 6,65 | -0,30% | 722.390,00 |
| 10.02.2026 | 6,77 | 6,92 | 6,61 | 6,67 | -2,34% | 499.463,00 |
| 09.02.2026 | 6,89 | 7,00 | 6,61 | 6,83 | -1,73% | 397.333,00 |
| 06.02.2026 | 6,82 | 6,99 | 6,62 | 6,95 | 3,12% | 816.970,00 |
| 05.02.2026 | 7,44 | 7,51 | 6,70 | 6,74 | -9,41% | 1.167.653,00 |
| 04.02.2026 | 6,93 | 7,49 | 6,83 | 7,44 | 10,22% | 1.186.842,00 |
| 03.02.2026 | 6,72 | 6,89 | 6,31 | 6,75 | 0,90% | 1.351.211,00 |
| 02.02.2026 | 6,29 | 6,81 | 6,23 | 6,69 | 5,52% | 1.150.024,00 |
| 30.01.2026 | 6,11 | 6,36 | 6,09 | 6,34 | 1,93% | 972.894,00 |
| 29.01.2026 | 6,51 | 6,53 | 6,02 | 6,22 | -4,45% | 857.388,00 |
| 28.01.2026 | 6,95 | 6,97 | 6,38 | 6,51 | -5,79% | 723.386,00 |
| 27.01.2026 | 7,44 | 7,44 | 6,85 | 6,91 | -6,37% | 967.344,00 |
| 26.01.2026 | 6,98 | 7,42 | 6,98 | 7,38 | 6,34% | 703.717,00 |
| 23.01.2026 | 7,02 | 7,19 | 6,82 | 6,94 | -1,42% | 562.073,00 |
| 22.01.2026 | 7,80 | 8,18 | 7,00 | 7,04 | -9,04% | 1.220.651,00 |
| 21.01.2026 | 7,67 | 7,86 | 7,53 | 7,74 | 3,20% | 649.936,00 |
| 20.01.2026 | 7,72 | 7,88 | 7,41 | 7,50 | -2,05% | 852.643,00 |
| 19.01.2026 | 7,68 | 7,68 | 7,65 | 7,66 | -1,08% | - |
| 16.01.2026 | 7,67 | 7,85 | 7,62 | 7,74 | -0,51% | 590.427,00 |
| 15.01.2026 | 7,29 | 7,82 | 7,18 | 7,78 | 6,43% | 602.742,00 |
| 14.01.2026 | 7,81 | 7,86 | 7,24 | 7,31 | -7,70% | 892.069,00 |
| 13.01.2026 | 7,95 | 8,02 | 7,67 | 7,92 | 0,00% | 668.957,00 |
| 12.01.2026 | 7,94 | 8,28 | 7,64 | 7,92 | -3,06% | 846.406,00 |
| 09.01.2026 | 8,04 | 8,35 | 7,70 | 8,17 | 2,38% | 818.895,00 |
| 08.01.2026 | 7,38 | 7,99 | 7,25 | 7,98 | 9,92% | 1.351.710,00 |
| 07.01.2026 | 7,70 | 7,81 | 7,19 | 7,26 | -5,10% | 1.013.450,00 |
| 06.01.2026 | 7,08 | 7,70 | 7,08 | 7,65 | 6,99% | 877.566,00 |
| 05.01.2026 | 7,12 | 7,30 | 7,00 | 7,15 | 0,14% | 740.810,00 |
| 02.01.2026 | 7,55 | 7,79 | 7,14 | 7,14 | -3,90% | 1.059.644,00 |
| 31.12.2025 | 8,03 | 8,10 | 7,36 | 7,43 | -6,89% | 1.865.445,00 |