Börse:
15,100€
0,67%
Echtzeit-Aktienkurs Carnival PLC (ADRs)
Bid:
15,000€
Ask:
15,200€
Aktienkurse zur Carnival PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2020 | 15,00 | 15,75 | 14,50 | 15,00 | 0,00% | 8.159,00 |
| 01.12.2020 | 15,10 | 15,70 | 15,00 | 15,00 | 1,35% | 420,00 |
| 30.11.2020 | 16,15 | 16,20 | 14,60 | 14,80 | -6,33% | 9.945,00 |
| 27.11.2020 | 15,40 | 16,20 | 15,20 | 15,80 | 2,27% | 18.100,00 |
| 26.11.2020 | 15,75 | 15,75 | 14,85 | 15,45 | 0,98% | 5.356,00 |
| 25.11.2020 | 15,60 | 16,05 | 14,40 | 15,30 | 0,00% | 3.883,00 |
| 24.11.2020 | 13,85 | 15,40 | 13,85 | 15,30 | 10,47% | 2.701,00 |
| 23.11.2020 | 13,25 | 13,90 | 13,15 | 13,85 | 6,13% | 6.343,00 |
| 20.11.2020 | 13,45 | 13,70 | 12,90 | 13,05 | -2,97% | 44,00 |
| 19.11.2020 | 13,20 | 13,50 | 13,10 | 13,45 | 1,89% | 605,00 |
| 18.11.2020 | 13,60 | 13,70 | 12,95 | 13,20 | -1,86% | 750,00 |
| 17.11.2020 | 13,35 | 13,80 | 12,85 | 13,45 | 1,13% | 662,00 |
| 16.11.2020 | 12,20 | 13,80 | 12,10 | 13,30 | 9,02% | 10.042,00 |
| 13.11.2020 | 11,60 | 12,20 | 11,35 | 12,20 | 6,55% | 9.000,00 |
| 12.11.2020 | 12,35 | 12,70 | 11,35 | 11,45 | -6,91% | 200,00 |
| 11.11.2020 | 12,55 | 13,30 | 12,20 | 12,30 | -1,60% | 6.872,00 |
| 10.11.2020 | 14,05 | 16,05 | 12,30 | 12,50 | -11,35% | 33.794,00 |
| 09.11.2020 | 10,10 | 14,50 | 10,03 | 14,10 | 39,60% | 7.741,00 |
| 06.11.2020 | 10,25 | 10,35 | 9,88 | 10,10 | -1,46% | 20,00 |
| 05.11.2020 | 9,90 | 10,35 | 9,63 | 10,25 | 4,06% | - |
| 04.11.2020 | 10,15 | 10,35 | 9,78 | 9,85 | -1,75% | 1.600,00 |
| 03.11.2020 | 9,93 | 10,20 | 9,88 | 10,03 | 0,75% | 352,00 |
| 02.11.2020 | 10,30 | 10,30 | 9,58 | 9,95 | -2,93% | 70,00 |
| 30.10.2020 | 9,55 | 10,60 | 9,20 | 10,25 | 8,18% | 1.000,00 |
| 29.10.2020 | 9,05 | 9,65 | 9,00 | 9,48 | 4,12% | - |
| 28.10.2020 | 10,00 | 10,05 | 9,00 | 9,10 | -9,23% | 260,00 |
| 27.10.2020 | 10,35 | 10,50 | 10,03 | 10,03 | -3,14% | 20,00 |
| 26.10.2020 | 11,25 | 11,30 | 10,20 | 10,35 | -8,41% | 198,00 |
| 23.10.2020 | 11,15 | 11,55 | 11,10 | 11,30 | 1,35% | - |
| 22.10.2020 | 10,55 | 11,20 | 10,25 | 11,15 | 5,19% | 5.150,00 |
| 21.10.2020 | 10,75 | 11,10 | 10,50 | 10,60 | -1,85% | - |
| 20.10.2020 | 10,35 | 11,10 | 10,30 | 10,80 | 4,85% | - |
| 19.10.2020 | 10,35 | 10,60 | 10,30 | 10,30 | 0,00% | - |
| 16.10.2020 | 10,25 | 10,50 | 9,88 | 10,30 | 0,49% | - |
| 15.10.2020 | 10,20 | 10,30 | 9,95 | 10,25 | 0,49% | - |
| 14.10.2020 | 10,30 | 10,60 | 10,18 | 10,20 | 0,00% | 1.458,00 |
| 13.10.2020 | 11,15 | 11,40 | 10,20 | 10,20 | -8,11% | - |
| 12.10.2020 | 11,45 | 11,85 | 11,10 | 11,10 | -3,48% | - |
| 09.10.2020 | 11,60 | 11,95 | 11,45 | 11,50 | -1,29% | - |
| 08.10.2020 | 11,65 | 12,30 | 11,40 | 11,65 | -0,43% | - |
| 07.10.2020 | 11,15 | 11,70 | 11,05 | 11,70 | 4,93% | - |
| 06.10.2020 | 10,85 | 11,60 | 10,80 | 11,15 | 2,29% | 1.700,00 |
| 05.10.2020 | 10,95 | 11,20 | 10,55 | 10,90 | -1,80% | - |
| 02.10.2020 | 11,00 | 11,10 | 10,15 | 11,10 | 2,30% | - |
| 01.10.2020 | 11,10 | 11,25 | 10,70 | 10,85 | -1,81% | 100,00 |
| 30.09.2020 | 11,00 | 11,55 | 10,60 | 11,05 | 2,31% | - |
| 29.09.2020 | 11,00 | 11,05 | 10,45 | 10,80 | -1,82% | - |
| 28.09.2020 | 10,70 | 11,35 | 10,45 | 11,00 | 3,29% | 540,00 |
| 25.09.2020 | 9,88 | 10,65 | 9,60 | 10,65 | 8,40% | - |
| 24.09.2020 | 10,08 | 10,45 | 9,63 | 9,83 | -4,15% | 18,00 |
| 23.09.2020 | 10,30 | 10,75 | 9,95 | 10,25 | 0,99% | 100,00 |
| 22.09.2020 | 10,00 | 10,15 | 9,38 | 10,15 | 1,60% | - |
| 21.09.2020 | 10,70 | 10,70 | 9,65 | 9,99 | -5,31% | 350,00 |
| 18.09.2020 | 11,40 | 11,40 | 10,35 | 10,55 | -7,05% | - |
| 17.09.2020 | 11,40 | 11,60 | 11,05 | 11,35 | -1,30% | 1.500,00 |
| 16.09.2020 | 11,20 | 11,65 | 10,95 | 11,50 | 3,14% | 1.206,00 |
| 15.09.2020 | 12,30 | 12,35 | 11,05 | 11,15 | -9,72% | 146,00 |
| 14.09.2020 | 12,15 | 12,50 | 11,75 | 12,35 | 1,65% | - |
| 11.09.2020 | 12,45 | 12,55 | 12,05 | 12,15 | -1,62% | - |
| 10.09.2020 | 12,45 | 12,75 | 12,05 | 12,35 | -0,80% | - |
| 09.09.2020 | 12,55 | 12,90 | 12,10 | 12,45 | -3,11% | 350,00 |
| 08.09.2020 | 12,75 | 13,35 | 12,45 | 12,85 | -1,15% | 1.659,00 |
| 07.09.2020 | 13,30 | 13,70 | 12,65 | 13,00 | -1,52% | - |
| 04.09.2020 | 12,20 | 13,30 | 12,05 | 13,20 | 6,02% | 320,00 |
| 03.09.2020 | 12,00 | 13,25 | 12,00 | 12,45 | 3,32% | 1.306,00 |
| 02.09.2020 | 11,70 | 12,15 | 11,55 | 12,05 | 3,43% | - |
| 01.09.2020 | 11,70 | 11,85 | 10,85 | 11,65 | -0,85% | 600,00 |
| 31.08.2020 | 12,20 | 12,90 | 11,75 | 11,75 | -3,29% | 100,00 |
| 28.08.2020 | 11,55 | 12,25 | 11,45 | 12,15 | 6,11% | 875,00 |
| 27.08.2020 | 10,95 | 11,75 | 10,75 | 11,45 | 4,57% | 250,00 |
| 26.08.2020 | 11,20 | 11,45 | 10,85 | 10,95 | -2,67% | - |
| 25.08.2020 | 11,30 | 11,65 | 10,95 | 11,25 | 0,00% | 180,00 |
| 24.08.2020 | 10,35 | 11,25 | 10,15 | 11,25 | 9,76% | 3.841,00 |
| 21.08.2020 | 10,30 | 10,55 | 10,10 | 10,25 | 0,00% | - |
| 20.08.2020 | 10,34 | 10,40 | 10,05 | 10,25 | -0,97% | - |
| 19.08.2020 | 10,25 | 10,65 | 10,05 | 10,35 | 1,47% | - |
| 18.08.2020 | 10,55 | 10,65 | 10,15 | 10,20 | -3,77% | - |
| 17.08.2020 | 11,05 | 11,10 | 10,45 | 10,60 | -4,07% | 1.000,00 |
| 14.08.2020 | 11,10 | 11,15 | 10,45 | 11,05 | 0,00% | - |
| 13.08.2020 | 11,00 | 11,35 | 10,75 | 11,05 | 0,91% | - |
| 12.08.2020 | 11,65 | 11,80 | 10,85 | 10,95 | -4,78% | 150,00 |
| 11.08.2020 | 11,15 | 11,95 | 11,10 | 11,50 | 4,07% | 527,00 |
| 10.08.2020 | 10,30 | 11,15 | 10,05 | 11,05 | 7,80% | 1.824,00 |
| 07.08.2020 | 9,93 | 10,25 | 9,58 | 10,25 | 3,80% | - |
| 06.08.2020 | 9,93 | 10,05 | 9,48 | 9,88 | 0,00% | - |
| 05.08.2020 | 9,50 | 10,05 | 9,40 | 9,88 | 4,22% | - |
| 04.08.2020 | 9,15 | 9,60 | 8,95 | 9,48 | 4,41% | 100,00 |
| 03.08.2020 | 9,58 | 9,78 | 8,88 | 9,08 | -4,97% | 201,00 |
| 31.07.2020 | 9,93 | 10,03 | 9,33 | 9,55 | -3,54% | 105,00 |
| 30.07.2020 | 10,25 | 10,25 | 9,63 | 9,90 | -2,46% | - |
| 29.07.2020 | 10,03 | 10,25 | 9,68 | 10,15 | 1,50% | 80,00 |
| 28.07.2020 | 9,83 | 10,20 | 9,63 | 10,00 | 3,90% | 150,00 |
| 27.07.2020 | 10,50 | 10,55 | 9,53 | 9,63 | -7,89% | 223,00 |
| 24.07.2020 | 10,55 | 10,75 | 10,25 | 10,45 | -1,88% | 400,00 |
| 23.07.2020 | 10,90 | 10,95 | 10,43 | 10,65 | -1,84% | - |
| 22.07.2020 | 11,10 | 11,20 | 10,75 | 10,85 | -2,20% | 100,00 |
| 21.07.2020 | 10,80 | 11,35 | 10,65 | 11,09 | 3,20% | 31,00 |
| 20.07.2020 | 11,10 | 11,35 | 10,75 | 10,75 | -3,59% | - |
| 17.07.2020 | 11,35 | 11,50 | 10,95 | 11,15 | -3,46% | - |
| 16.07.2020 | 11,85 | 12,15 | 11,35 | 11,55 | -5,71% | - |