Börse:
9,859$
2,59%
Echtzeit-Aktienkurs Carnival PLC (ADRs)
Bid:
9,816$
Ask:
9,903$
Aktienkurse zur Carnival PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2023 | 9,67 | 9,96 | 9,67 | 9,86 | 2,63% | - |
| 26.01.2023 | 9,92 | 9,99 | 9,55 | 9,61 | -2,04% | 1.441.998,00 |
| 25.01.2023 | 9,52 | 9,82 | 9,39 | 9,81 | 1,55% | 1.132.971,00 |
| 24.01.2023 | 9,58 | 9,88 | 9,55 | 9,66 | -0,10% | 1.495.055,00 |
| 23.01.2023 | 9,62 | 9,75 | 9,52 | 9,67 | 2,22% | 1.515.266,00 |
| 20.01.2023 | 9,26 | 9,56 | 9,16 | 9,46 | 4,07% | 1.374.257,00 |
| 19.01.2023 | 9,11 | 9,22 | 8,94 | 9,09 | -3,09% | 1.845.472,00 |
| 18.01.2023 | 9,95 | 10,05 | 9,35 | 9,38 | -3,79% | 2.788.838,00 |
| 17.01.2023 | 9,61 | 9,81 | 9,39 | 9,75 | -0,39% | 1.797.537,00 |
| 16.01.2023 | 9,65 | 9,80 | 9,63 | 9,79 | 3,80% | - |
| 13.01.2023 | 9,16 | 9,50 | 9,16 | 9,43 | 2,28% | 1.885.248,00 |
| 12.01.2023 | 9,05 | 9,23 | 8,84 | 9,22 | 4,65% | 2.232.386,00 |
| 11.01.2023 | 8,75 | 8,84 | 8,64 | 8,81 | 2,09% | 1.250.737,00 |
| 10.01.2023 | 8,43 | 8,65 | 8,29 | 8,63 | 2,37% | 1.694.041,00 |
| 09.01.2023 | 8,31 | 8,57 | 8,22 | 8,43 | 3,06% | 1.516.056,00 |
| 06.01.2023 | 8,04 | 8,18 | 7,86 | 8,18 | 2,89% | 1.015.409,00 |
| 05.01.2023 | 7,65 | 7,98 | 7,57 | 7,95 | 1,92% | 2.031.320,00 |
| 04.01.2023 | 7,21 | 7,81 | 7,12 | 7,80 | 10,01% | 2.429.044,00 |
| 03.01.2023 | 7,36 | 7,42 | 7,04 | 7,09 | -1,39% | 2.015.640,00 |
| 30.12.2022 | 7,07 | 7,31 | 7,07 | 7,19 | -0,28% | 1.274.818,00 |
| 29.12.2022 | 6,89 | 7,21 | 6,87 | 7,21 | 5,41% | 1.222.181,00 |
| 28.12.2022 | 6,92 | 7,08 | 6,82 | 6,84 | -0,29% | 2.001.387,00 |
| 27.12.2022 | 6,92 | 7,04 | 6,75 | 6,86 | -1,72% | 1.304.165,00 |
| 23.12.2022 | 7,01 | 7,09 | 6,74 | 6,98 | -0,43% | 1.647.463,00 |
| 22.12.2022 | 7,46 | 7,52 | 6,79 | 7,01 | -6,91% | 3.306.378,00 |
| 21.12.2022 | 7,08 | 7,83 | 7,03 | 7,53 | 4,44% | 2.841.613,00 |
| 20.12.2022 | 7,06 | 7,36 | 7,06 | 7,21 | -0,14% | 2.541.568,00 |
| 19.12.2022 | 7,56 | 7,56 | 7,18 | 7,22 | -3,73% | 2.281.478,00 |
| 16.12.2022 | 7,55 | 7,75 | 7,45 | 7,50 | -3,35% | 1.631.335,00 |
| 15.12.2022 | 7,78 | 7,97 | 7,58 | 7,76 | -2,76% | 2.568.503,00 |
| 14.12.2022 | 7,92 | 8,14 | 7,79 | 7,98 | -0,50% | 2.232.060,00 |
| 13.12.2022 | 8,61 | 8,68 | 7,87 | 8,02 | -0,87% | 1.824.151,00 |
| 12.12.2022 | 7,88 | 8,09 | 7,71 | 8,09 | 1,13% | 1.582.901,00 |
| 09.12.2022 | 8,11 | 8,21 | 8,00 | 8,00 | -1,48% | 1.318.492,00 |
| 08.12.2022 | 8,04 | 8,29 | 8,04 | 8,12 | 1,37% | 1.366.185,00 |
| 07.12.2022 | 8,23 | 8,36 | 7,99 | 8,01 | -3,96% | 1.775.952,00 |
| 06.12.2022 | 8,68 | 8,72 | 8,20 | 8,34 | -3,70% | 1.675.999,00 |
| 05.12.2022 | 8,77 | 9,15 | 8,61 | 8,66 | -2,91% | 1.985.499,00 |
| 02.12.2022 | 8,67 | 8,97 | 8,47 | 8,92 | -0,34% | 1.937.183,00 |
| 01.12.2022 | 8,85 | 9,24 | 8,85 | 8,95 | 0,11% | 1.864.822,00 |
| 30.11.2022 | 8,85 | 8,96 | 8,51 | 8,94 | 2,05% | 1.746.429,00 |
| 29.11.2022 | 8,44 | 8,81 | 8,43 | 8,76 | 3,91% | 1.595.124,00 |
| 28.11.2022 | 8,65 | 8,78 | 8,39 | 8,43 | -3,99% | 1.336.388,00 |
| 25.11.2022 | 8,77 | 8,93 | 8,70 | 8,78 | 0,23% | 954.841,00 |
| 23.11.2022 | 8,51 | 8,80 | 8,45 | 8,76 | 2,94% | 1.128.319,00 |
| 22.11.2022 | 8,40 | 8,60 | 8,28 | 8,51 | 1,31% | 1.712.797,00 |
| 21.11.2022 | 8,45 | 8,56 | 8,23 | 8,40 | -1,41% | 2.066.334,00 |
| 18.11.2022 | 8,74 | 8,77 | 8,47 | 8,52 | -0,93% | 1.987.697,00 |
| 17.11.2022 | 8,48 | 8,65 | 8,27 | 8,60 | -0,81% | 2.017.990,00 |
| 16.11.2022 | 8,82 | 8,86 | 8,56 | 8,67 | -13,65% | 3.121.571,00 |
| 15.11.2022 | 9,92 | 10,28 | 9,85 | 10,04 | 5,57% | 3.069.773,00 |
| 14.11.2022 | 9,41 | 9,66 | 9,23 | 9,51 | 2,59% | 3.379.706,00 |
| 11.11.2022 | 9,21 | 9,40 | 8,82 | 9,27 | 5,94% | 3.834.913,00 |
| 10.11.2022 | 8,19 | 8,79 | 8,18 | 8,75 | 13,93% | 3.301.080,00 |
| 09.11.2022 | 8,07 | 8,09 | 7,67 | 7,68 | -5,88% | 1.938.295,00 |
| 08.11.2022 | 8,04 | 8,29 | 7,92 | 8,16 | 4,21% | 3.208.222,00 |
| 07.11.2022 | 8,13 | 8,14 | 7,70 | 7,83 | -2,49% | 3.726.901,00 |
| 04.11.2022 | 8,12 | 8,32 | 7,91 | 8,03 | 1,65% | 2.842.139,00 |
| 03.11.2022 | 7,49 | 8,08 | 7,39 | 7,90 | 2,07% | 3.619.315,00 |
| 02.11.2022 | 8,07 | 8,26 | 7,70 | 7,74 | -4,09% | 4.692.336,00 |
| 01.11.2022 | 8,48 | 8,56 | 8,06 | 8,07 | 0,12% | 3.679.354,00 |
| 31.10.2022 | 8,15 | 8,23 | 7,90 | 8,06 | 1,38% | 3.356.680,00 |
| 28.10.2022 | 7,66 | 7,97 | 7,60 | 7,95 | 2,58% | 2.206.165,00 |
| 27.10.2022 | 7,88 | 8,03 | 7,73 | 7,75 | -0,13% | 1.836.367,00 |
| 26.10.2022 | 7,69 | 8,16 | 7,69 | 7,76 | 0,52% | 2.216.472,00 |
| 25.10.2022 | 7,36 | 7,77 | 7,33 | 7,72 | 5,32% | 1.768.474,00 |
| 24.10.2022 | 7,32 | 7,37 | 7,06 | 7,33 | 0,41% | 1.789.943,00 |
| 21.10.2022 | 7,05 | 7,32 | 6,94 | 7,30 | 2,67% | 1.926.847,00 |
| 20.10.2022 | 6,88 | 7,37 | 6,88 | 7,11 | 3,64% | 2.458.323,00 |
| 19.10.2022 | 7,11 | 7,23 | 6,80 | 6,86 | -4,19% | 2.695.970,00 |
| 18.10.2022 | 6,83 | 7,30 | 6,83 | 7,16 | 10,84% | 5.526.426,00 |
| 17.10.2022 | 6,49 | 6,61 | 6,38 | 6,46 | 1,89% | 2.512.169,00 |
| 14.10.2022 | 6,45 | 6,58 | 6,23 | 6,34 | 0,48% | 3.867.204,00 |
| 13.10.2022 | 6,16 | 6,47 | 6,05 | 6,31 | -2,32% | 5.699.659,00 |
| 12.10.2022 | 5,82 | 6,52 | 5,78 | 6,46 | 10,05% | 4.648.949,00 |
| 11.10.2022 | 5,66 | 5,96 | 5,43 | 5,87 | 4,08% | 3.608.390,00 |
| 10.10.2022 | 5,97 | 6,03 | 5,48 | 5,64 | -6,00% | 2.774.597,00 |
| 07.10.2022 | 6,08 | 6,19 | 5,84 | 6,00 | -3,23% | 3.538.401,00 |
| 06.10.2022 | 6,46 | 6,73 | 6,20 | 6,20 | -5,34% | 3.428.814,00 |
| 05.10.2022 | 6,60 | 6,70 | 6,36 | 6,55 | -4,66% | 4.099.961,00 |
| 04.10.2022 | 6,18 | 6,92 | 6,18 | 6,87 | 14,50% | 6.751.543,00 |
| 03.10.2022 | 6,26 | 6,27 | 5,80 | 6,00 | -3,07% | 3.298.620,00 |
| 30.09.2022 | 7,53 | 7,64 | 6,19 | 6,19 | -23,01% | 4.968.069,00 |
| 29.09.2022 | 8,38 | 8,42 | 7,94 | 8,04 | -5,96% | 2.611.633,00 |
| 28.09.2022 | 8,02 | 8,58 | 7,96 | 8,55 | 6,21% | 2.126.949,00 |
| 27.09.2022 | 8,02 | 8,33 | 7,89 | 8,05 | 3,60% | 2.206.968,00 |
| 26.09.2022 | 7,80 | 8,20 | 7,76 | 7,77 | -1,15% | 3.028.258,00 |
| 23.09.2022 | 8,05 | 8,19 | 7,67 | 7,86 | -7,53% | 3.176.430,00 |
| 22.09.2022 | 8,59 | 8,74 | 8,29 | 8,50 | -0,93% | 3.488.087,00 |
| 21.09.2022 | 9,05 | 9,09 | 8,57 | 8,58 | -6,64% | 2.949.400,00 |
| 20.09.2022 | 9,59 | 9,68 | 9,18 | 9,19 | -3,47% | 1.994.441,00 |
| 19.09.2022 | 9,40 | 9,82 | 9,38 | 9,52 | 0,11% | 1.336.878,00 |
| 16.09.2022 | 9,44 | 9,54 | 9,23 | 9,51 | -1,55% | 2.665.648,00 |
| 15.09.2022 | 9,23 | 9,89 | 9,23 | 9,66 | 3,54% | 2.780.770,00 |
| 14.09.2022 | 8,97 | 9,35 | 8,80 | 9,33 | 2,75% | 2.199.750,00 |
| 13.09.2022 | 8,96 | 9,30 | 8,87 | 9,08 | -3,92% | 1.985.961,00 |
| 12.09.2022 | 9,41 | 9,61 | 9,28 | 9,45 | 1,94% | 1.590.897,00 |
| 09.09.2022 | 9,15 | 9,35 | 9,11 | 9,27 | 3,34% | 1.489.291,00 |
| 08.09.2022 | 8,51 | 8,98 | 8,48 | 8,97 | 2,28% | 2.055.635,00 |
| 07.09.2022 | 8,36 | 8,79 | 8,36 | 8,77 | 4,03% | 1.872.452,00 |