28,331$
-0,38%
Echtzeit-Aktienkurs Kohls Corp
Bid:
Ask:
Aktienkurse zur Kohls Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.03.2024 | 26,72 | 28,46 | 26,60 | 28,44 | 8,14% | 7.009.837,00 |
26.03.2024 | 26,55 | 26,79 | 26,27 | 26,30 | -0,68% | 5.635.108,00 |
25.03.2024 | 26,62 | 27,04 | 26,31 | 26,48 | 0,42% | 7.776.936,00 |
22.03.2024 | 27,17 | 27,70 | 26,31 | 26,37 | -4,11% | 4.022.198,00 |
21.03.2024 | 26,37 | 27,76 | 26,13 | 27,50 | 5,20% | 5.065.296,00 |
20.03.2024 | 25,35 | 26,18 | 25,18 | 26,14 | 2,51% | 3.288.061,00 |
19.03.2024 | 24,41 | 25,59 | 24,22 | 25,50 | 1,84% | 5.721.645,00 |
18.03.2024 | 24,96 | 25,20 | 24,48 | 25,04 | 0,93% | 6.368.963,00 |
15.03.2024 | 25,02 | 25,37 | 24,58 | 24,81 | -1,27% | 5.866.215,00 |
14.03.2024 | 25,27 | 25,79 | 24,88 | 25,13 | -0,63% | 6.035.817,00 |
13.03.2024 | 25,42 | 26,32 | 25,16 | 25,29 | -0,28% | 10.645.701,00 |
12.03.2024 | 26,20 | 28,03 | 25,18 | 25,36 | -6,73% | 13.206.781,00 |
11.03.2024 | 27,02 | 27,55 | 26,45 | 27,19 | -0,29% | 12.809.520,00 |
08.03.2024 | 26,90 | 27,55 | 26,62 | 27,27 | 1,64% | 6.288.163,00 |
07.03.2024 | 27,49 | 27,49 | 26,65 | 26,83 | -1,18% | 4.349.627,00 |
06.03.2024 | 27,64 | 27,85 | 26,52 | 27,15 | -3,31% | 7.040.145,00 |
05.03.2024 | 27,45 | 28,58 | 27,00 | 28,08 | 1,37% | 5.541.841,00 |
04.03.2024 | 28,08 | 28,92 | 27,59 | 27,70 | -0,14% | 4.072.790,00 |
01.03.2024 | 28,08 | 28,08 | 27,33 | 27,74 | -0,47% | 2.912.777,00 |
29.02.2024 | 28,43 | 28,59 | 27,12 | 27,87 | -0,61% | 4.953.528,00 |
28.02.2024 | 28,24 | 28,75 | 27,97 | 28,04 | -1,96% | 2.587.928,00 |
27.02.2024 | 27,59 | 28,74 | 27,59 | 28,60 | 4,38% | 3.690.583,00 |
26.02.2024 | 27,69 | 28,25 | 27,31 | 27,40 | -0,47% | 3.113.876,00 |
23.02.2024 | 27,38 | 27,76 | 27,02 | 27,53 | 0,55% | 2.830.636,00 |
22.02.2024 | 27,55 | 27,89 | 27,27 | 27,38 | -0,18% | 2.993.897,00 |
21.02.2024 | 27,78 | 27,78 | 27,09 | 27,43 | -1,68% | 4.488.043,00 |
20.02.2024 | 27,12 | 28,03 | 26,91 | 27,90 | 1,23% | 3.228.171,00 |
16.02.2024 | 27,78 | 28,31 | 27,46 | 27,56 | -2,48% | 3.175.752,00 |
15.02.2024 | 27,67 | 28,68 | 27,57 | 28,26 | 3,03% | 4.036.251,00 |
14.02.2024 | 26,80 | 27,46 | 26,30 | 27,43 | 3,90% | 4.134.616,00 |
13.02.2024 | 26,28 | 26,63 | 25,12 | 26,40 | -4,90% | 5.909.941,00 |
12.02.2024 | 27,16 | 28,35 | 27,16 | 27,76 | 3,04% | 4.679.676,00 |
09.02.2024 | 26,73 | 27,09 | 26,13 | 26,94 | 0,07% | 3.958.732,00 |
08.02.2024 | 26,16 | 27,55 | 25,79 | 26,92 | 3,30% | 4.271.625,00 |
07.02.2024 | 26,47 | 26,74 | 25,66 | 26,06 | -2,76% | 4.889.142,00 |
06.02.2024 | 25,49 | 27,50 | 25,25 | 26,80 | 4,89% | 9.197.058,00 |
05.02.2024 | 25,76 | 25,98 | 25,01 | 25,55 | -3,22% | 4.124.584,00 |
02.02.2024 | 25,97 | 26,66 | 25,61 | 26,40 | 0,57% | 4.103.977,00 |
01.02.2024 | 26,00 | 26,52 | 24,86 | 26,25 | 1,90% | 6.274.710,00 |
31.01.2024 | 26,36 | 26,89 | 25,56 | 25,76 | -3,99% | 5.552.008,00 |
30.01.2024 | 27,75 | 27,78 | 26,82 | 26,83 | -4,42% | 4.064.165,00 |
29.01.2024 | 28,68 | 28,93 | 27,60 | 28,07 | -2,16% | 6.582.866,00 |
26.01.2024 | 27,81 | 28,85 | 27,76 | 28,69 | 4,33% | 5.180.488,00 |
25.01.2024 | 27,19 | 27,98 | 27,03 | 27,50 | 2,88% | 4.889.726,00 |
24.01.2024 | 26,41 | 27,09 | 26,31 | 26,73 | 3,40% | 6.722.698,00 |
23.01.2024 | 26,86 | 27,08 | 25,16 | 25,85 | -0,81% | 4.980.847,00 |
22.01.2024 | 24,59 | 26,09 | 24,59 | 26,06 | 4,66% | 4.972.398,00 |
19.01.2024 | 24,67 | 24,90 | 24,03 | 24,90 | 1,26% | 4.350.403,00 |
18.01.2024 | 25,11 | 25,19 | 23,42 | 24,59 | -1,44% | 6.452.460,00 |
17.01.2024 | 25,19 | 25,24 | 24,51 | 24,95 | -2,54% | 5.582.428,00 |
16.01.2024 | 25,75 | 25,90 | 25,07 | 25,60 | -1,99% | 4.580.703,00 |
12.01.2024 | 27,16 | 27,24 | 25,70 | 26,12 | -2,28% | 6.823.425,00 |
11.01.2024 | 27,51 | 27,58 | 26,36 | 26,73 | -3,95% | 4.533.191,00 |
10.01.2024 | 27,72 | 28,05 | 26,88 | 27,83 | 0,07% | 5.071.667,00 |
09.01.2024 | 26,83 | 28,08 | 26,71 | 27,81 | 2,36% | 4.048.142,00 |
08.01.2024 | 26,71 | 27,50 | 26,50 | 27,17 | 2,76% | 5.144.282,00 |
05.01.2024 | 26,32 | 27,56 | 26,22 | 26,44 | -0,30% | 6.740.656,00 |
04.01.2024 | 26,14 | 26,72 | 25,92 | 26,52 | 0,38% | 4.594.540,00 |
03.01.2024 | 27,37 | 27,42 | 25,57 | 26,42 | -5,78% | 6.531.637,00 |
02.01.2024 | 28,73 | 29,01 | 27,74 | 28,04 | -2,23% | 4.585.079,00 |
29.12.2023 | 29,05 | 29,38 | 28,46 | 28,68 | -2,18% | 3.986.419,00 |
28.12.2023 | 28,99 | 29,45 | 28,70 | 29,32 | -0,14% | 2.864.085,00 |
27.12.2023 | 29,09 | 29,44 | 28,93 | 29,36 | 1,35% | 4.591.603,00 |
26.12.2023 | 27,93 | 29,03 | 27,82 | 28,97 | 4,70% | 4.390.152,00 |
22.12.2023 | 27,12 | 27,86 | 26,80 | 27,67 | 0,04% | 3.379.274,00 |
21.12.2023 | 27,75 | 27,98 | 27,18 | 27,66 | 1,69% | 4.948.008,00 |
20.12.2023 | 28,69 | 28,69 | 27,08 | 27,20 | -5,62% | 6.210.792,00 |
19.12.2023 | 28,49 | 28,90 | 28,22 | 28,82 | 0,77% | 4.022.746,00 |
18.12.2023 | 28,57 | 28,79 | 28,13 | 28,60 | 1,24% | 4.291.070,00 |
15.12.2023 | 28,61 | 28,82 | 27,77 | 28,25 | -0,70% | 6.993.797,00 |
14.12.2023 | 28,18 | 29,22 | 27,98 | 28,45 | 4,75% | 8.606.258,00 |
13.12.2023 | 25,18 | 27,36 | 24,78 | 27,16 | 8,21% | 6.799.745,00 |
12.12.2023 | 26,10 | 26,20 | 24,94 | 25,10 | -4,85% | 6.910.017,00 |
11.12.2023 | 25,76 | 26,64 | 25,48 | 26,38 | 7,02% | 8.441.196,00 |
08.12.2023 | 23,90 | 24,79 | 23,67 | 24,65 | 3,14% | 5.800.883,00 |
07.12.2023 | 22,73 | 23,99 | 22,62 | 23,90 | 5,57% | 6.394.216,00 |
06.12.2023 | 23,67 | 24,07 | 22,57 | 22,64 | -3,45% | 8.619.677,00 |
05.12.2023 | 24,73 | 24,73 | 23,41 | 23,45 | -8,29% | 6.557.433,00 |
04.12.2023 | 24,24 | 25,70 | 24,16 | 25,57 | 5,49% | 7.952.599,00 |
01.12.2023 | 23,51 | 24,48 | 22,70 | 24,24 | 3,37% | 8.134.816,00 |
30.11.2023 | 24,09 | 24,30 | 23,11 | 23,45 | -1,68% | 6.650.866,00 |
29.11.2023 | 23,52 | 24,82 | 23,52 | 23,85 | 1,36% | 5.988.415,00 |
28.11.2023 | 23,00 | 23,54 | 22,68 | 23,53 | 2,08% | 4.553.092,00 |
27.11.2023 | 22,95 | 23,36 | 22,21 | 23,05 | -0,43% | 8.691.292,00 |
24.11.2023 | 23,38 | 23,53 | 22,55 | 23,15 | -0,09% | 3.590.205,00 |
22.11.2023 | 22,81 | 24,00 | 22,35 | 23,17 | 1,94% | 9.051.573,00 |
21.11.2023 | 23,40 | 23,51 | 21,45 | 22,73 | -8,57% | 18.004.463,00 |
20.11.2023 | 25,07 | 25,60 | 24,74 | 24,86 | -2,74% | 9.525.187,00 |
17.11.2023 | 24,45 | 25,65 | 24,39 | 25,56 | 7,35% | 6.378.147,00 |
16.11.2023 | 25,15 | 25,49 | 23,48 | 23,81 | -3,64% | 6.531.260,00 |
15.11.2023 | 23,43 | 25,06 | 23,35 | 24,71 | 9,00% | 8.279.561,00 |
14.11.2023 | 21,51 | 23,02 | 21,50 | 22,67 | 8,68% | 4.399.079,00 |
13.11.2023 | 21,58 | 21,72 | 20,77 | 20,86 | -4,18% | 4.593.307,00 |
10.11.2023 | 22,40 | 22,49 | 20,97 | 21,77 | -3,12% | 7.743.143,00 |
09.11.2023 | 23,88 | 24,10 | 22,39 | 22,47 | -5,90% | 4.095.319,00 |
08.11.2023 | 24,35 | 24,35 | 23,57 | 23,88 | -1,93% | 3.922.276,00 |
07.11.2023 | 24,54 | 24,93 | 24,07 | 24,35 | -1,70% | 4.039.583,00 |
06.11.2023 | 24,55 | 24,93 | 24,44 | 24,77 | 1,06% | 3.628.111,00 |
03.11.2023 | 23,90 | 24,92 | 23,90 | 24,51 | 3,81% | 4.292.739,00 |
02.11.2023 | 22,80 | 23,65 | 22,79 | 23,61 | 5,54% | 3.376.579,00 |