Börse:
23,550$
-1,06%
Echtzeit-Aktienkurs Carnival PLC (ADRs)
Bid:
23,412$
Ask:
23,689$
Aktienkurse zur Carnival PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2021 | 25,15 | 25,15 | 22,89 | 23,80 | -2,65% | 3.056.669,00 |
| 03.03.2021 | 24,15 | 25,16 | 24,06 | 24,45 | 3,91% | 2.369.332,00 |
| 02.03.2021 | 22,98 | 23,69 | 22,72 | 23,53 | 4,11% | 2.146.299,00 |
| 01.03.2021 | 23,70 | 23,75 | 22,53 | 22,60 | 0,19% | 2.599.855,00 |
| 26.02.2021 | 22,35 | 22,71 | 21,60 | 22,56 | 2,78% | 2.339.744,00 |
| 25.02.2021 | 24,00 | 24,16 | 21,61 | 21,95 | -5,71% | 2.796.723,00 |
| 24.02.2021 | 22,91 | 23,86 | 22,68 | 23,28 | 5,15% | 3.347.450,00 |
| 23.02.2021 | 21,47 | 22,31 | 20,12 | 22,14 | 1,14% | 3.479.107,00 |
| 22.02.2021 | 20,80 | 22,75 | 20,52 | 21,89 | 5,95% | 4.535.323,00 |
| 19.02.2021 | 19,80 | 20,73 | 19,70 | 20,66 | 7,05% | 2.156.838,00 |
| 18.02.2021 | 19,20 | 19,33 | 18,88 | 19,30 | -1,48% | 1.106.593,00 |
| 17.02.2021 | 18,84 | 20,08 | 18,55 | 19,59 | 1,14% | 2.830.364,00 |
| 16.02.2021 | 18,50 | 19,41 | 18,26 | 19,37 | 9,68% | 2.429.928,00 |
| 12.02.2021 | 17,27 | 17,82 | 17,27 | 17,66 | -1,83% | 1.196.209,00 |
| 11.02.2021 | 18,05 | 18,23 | 17,72 | 17,99 | -0,66% | 1.023.413,00 |
| 10.02.2021 | 18,26 | 18,75 | 18,08 | 18,11 | -1,95% | 1.621.987,00 |
| 09.02.2021 | 18,80 | 18,80 | 18,16 | 18,47 | -2,07% | 1.473.788,00 |
| 08.02.2021 | 18,81 | 19,11 | 18,69 | 18,86 | 0,59% | 1.293.641,00 |
| 05.02.2021 | 18,81 | 19,07 | 18,56 | 18,75 | 2,01% | 2.010.964,00 |
| 04.02.2021 | 18,21 | 18,54 | 18,07 | 18,38 | 3,90% | 1.575.139,00 |
| 03.02.2021 | 17,22 | 17,78 | 17,06 | 17,69 | 4,49% | 1.801.695,00 |
| 02.02.2021 | 16,77 | 17,06 | 16,58 | 16,93 | 4,18% | 1.857.361,00 |
| 01.02.2021 | 16,57 | 16,57 | 15,90 | 16,25 | 1,56% | 1.319.531,00 |
| 29.01.2021 | 16,58 | 16,76 | 15,84 | 16,00 | -4,48% | 1.934.966,00 |
| 28.01.2021 | 16,78 | 17,16 | 16,68 | 16,75 | 2,95% | 2.102.883,00 |
| 27.01.2021 | 15,88 | 16,60 | 15,58 | 16,27 | 0,49% | 2.383.257,00 |
| 26.01.2021 | 16,62 | 16,76 | 16,14 | 16,19 | -1,58% | 1.317.552,00 |
| 25.01.2021 | 16,80 | 16,93 | 16,14 | 16,45 | -6,05% | 2.720.471,00 |
| 22.01.2021 | 17,56 | 17,70 | 17,39 | 17,51 | -2,29% | 1.101.500,00 |
| 21.01.2021 | 17,93 | 18,03 | 17,61 | 17,92 | -0,50% | 924.831,00 |
| 20.01.2021 | 18,13 | 18,30 | 17,79 | 18,01 | 0,00% | 908.791,00 |
| 19.01.2021 | 18,01 | 18,26 | 17,71 | 18,01 | 1,24% | 1.069.980,00 |
| 15.01.2021 | 17,89 | 18,26 | 17,76 | 17,79 | -2,04% | 1.404.979,00 |
| 14.01.2021 | 17,67 | 18,52 | 17,66 | 18,16 | 4,31% | 1.601.578,00 |
| 13.01.2021 | 17,21 | 17,49 | 17,07 | 17,41 | -1,02% | 1.190.708,00 |
| 12.01.2021 | 17,31 | 17,60 | 17,02 | 17,59 | 0,51% | 1.423.893,00 |
| 11.01.2021 | 17,56 | 17,93 | 17,30 | 17,50 | -2,78% | 1.336.871,00 |
| 08.01.2021 | 18,36 | 18,43 | 17,85 | 18,00 | -0,66% | 1.653.199,00 |
| 07.01.2021 | 18,01 | 18,60 | 18,00 | 18,12 | 0,39% | 1.388.026,00 |
| 06.01.2021 | 18,08 | 18,44 | 17,78 | 18,05 | 0,67% | 1.898.796,00 |
| 05.01.2021 | 17,41 | 18,14 | 17,37 | 17,93 | 1,70% | 1.277.610,00 |
| 04.01.2021 | 18,70 | 18,79 | 17,29 | 17,63 | -5,92% | 1.968.975,00 |
| 31.12.2020 | 18,74 | 18,84 | 18,07 | 18,74 | -0,69% | 806.860,00 |
| 30.12.2020 | 18,71 | 19,17 | 18,55 | 18,87 | 2,00% | 882.521,00 |
| 29.12.2020 | 19,26 | 19,30 | 18,39 | 18,50 | -1,80% | 1.207.758,00 |
| 28.12.2020 | 18,71 | 19,08 | 18,28 | 18,84 | 4,72% | 1.143.828,00 |
| 24.12.2020 | 18,32 | 18,38 | 17,69 | 17,99 | -1,15% | 563.652,00 |
| 23.12.2020 | 17,60 | 18,35 | 17,50 | 18,20 | 6,43% | 1.297.959,00 |
| 22.12.2020 | 18,06 | 18,19 | 17,06 | 17,10 | -4,79% | 1.753.372,00 |
| 21.12.2020 | 17,12 | 18,24 | 17,10 | 17,96 | -2,18% | 2.329.229,00 |
| 18.12.2020 | 18,57 | 18,87 | 18,09 | 18,36 | -1,50% | 1.322.413,00 |
| 17.12.2020 | 19,05 | 19,06 | 18,53 | 18,64 | -1,53% | 1.766.287,00 |
| 16.12.2020 | 18,84 | 19,28 | 18,60 | 18,93 | 0,16% | 1.297.993,00 |
| 15.12.2020 | 18,52 | 19,00 | 17,66 | 18,90 | 2,94% | 2.408.737,00 |
| 14.12.2020 | 19,54 | 19,82 | 18,29 | 18,36 | -1,13% | 2.321.365,00 |
| 11.12.2020 | 19,50 | 19,62 | 18,53 | 18,57 | -4,52% | 2.253.705,00 |
| 10.12.2020 | 19,07 | 19,82 | 19,06 | 19,45 | -1,12% | 2.057.272,00 |
| 09.12.2020 | 20,61 | 20,91 | 19,07 | 19,67 | -3,25% | 3.153.886,00 |
| 08.12.2020 | 19,83 | 20,48 | 19,81 | 20,33 | 0,84% | 2.220.397,00 |
| 07.12.2020 | 20,33 | 20,36 | 19,84 | 20,16 | -1,47% | 1.883.608,00 |
| 04.12.2020 | 20,61 | 20,75 | 19,88 | 20,46 | 1,34% | 3.289.219,00 |
| 03.12.2020 | 19,20 | 20,62 | 19,12 | 20,19 | 6,43% | 3.770.466,00 |
| 02.12.2020 | 17,99 | 19,03 | 17,46 | 18,97 | 4,35% | 2.007.982,00 |
| 01.12.2020 | 18,66 | 18,66 | 18,06 | 18,18 | 2,89% | 2.498.610,00 |
| 30.11.2020 | 18,75 | 18,79 | 17,51 | 17,67 | -6,31% | 2.885.914,00 |
| 27.11.2020 | 18,57 | 19,32 | 18,45 | 18,86 | 2,56% | 1.989.502,00 |
| 25.11.2020 | 18,09 | 18,61 | 17,78 | 18,39 | 0,77% | 2.386.693,00 |
| 24.11.2020 | 17,50 | 18,31 | 17,24 | 18,25 | 11,55% | 3.288.808,00 |
| 23.11.2020 | 15,94 | 16,45 | 15,73 | 16,36 | 6,23% | 1.954.008,00 |
| 20.11.2020 | 15,93 | 16,01 | 15,35 | 15,40 | -3,75% | 2.286.099,00 |
| 19.11.2020 | 15,56 | 16,04 | 15,45 | 16,00 | 2,76% | 1.832.984,00 |
| 18.11.2020 | 15,68 | 16,20 | 15,53 | 15,57 | -2,63% | 2.623.749,00 |
| 17.11.2020 | 15,46 | 16,39 | 15,24 | 15,99 | 1,52% | 2.814.378,00 |
| 16.11.2020 | 15,81 | 16,12 | 15,39 | 15,75 | 9,68% | 3.551.513,00 |
| 13.11.2020 | 13,81 | 14,51 | 13,56 | 14,36 | 6,77% | 3.625.806,00 |
| 12.11.2020 | 14,20 | 14,20 | 13,39 | 13,45 | -6,98% | 4.410.385,00 |
| 11.11.2020 | 15,26 | 15,28 | 14,36 | 14,46 | -2,17% | 2.780.127,00 |
| 10.11.2020 | 16,55 | 16,55 | 14,50 | 14,78 | -12,08% | 5.222.753,00 |
| 09.11.2020 | 16,12 | 17,28 | 15,67 | 16,81 | 41,02% | 7.831.548,00 |
| 06.11.2020 | 11,97 | 12,16 | 11,80 | 11,92 | -2,30% | 917.566,00 |
| 05.11.2020 | 11,69 | 12,23 | 11,69 | 12,20 | 5,63% | 1.277.663,00 |
| 04.11.2020 | 11,69 | 11,97 | 11,47 | 11,55 | -1,87% | 1.113.439,00 |
| 03.11.2020 | 11,65 | 11,95 | 11,63 | 11,77 | 1,29% | 1.469.055,00 |
| 02.11.2020 | 11,51 | 11,66 | 11,15 | 11,62 | -1,53% | 1.904.739,00 |
| 30.10.2020 | 11,15 | 12,31 | 10,93 | 11,80 | 5,73% | 2.728.314,00 |
| 29.10.2020 | 10,62 | 11,27 | 10,50 | 11,16 | 5,28% | 1.587.023,00 |
| 28.10.2020 | 11,25 | 11,34 | 10,60 | 10,60 | -10,25% | 2.574.268,00 |
| 27.10.2020 | 12,08 | 12,23 | 11,81 | 11,81 | -3,20% | 1.578.585,00 |
| 26.10.2020 | 12,97 | 12,97 | 12,08 | 12,20 | -8,82% | 2.035.455,00 |
| 23.10.2020 | 13,34 | 13,49 | 13,13 | 13,38 | 1,59% | 1.403.788,00 |
| 22.10.2020 | 12,72 | 13,22 | 12,65 | 13,17 | 5,02% | 2.119.432,00 |
| 21.10.2020 | 12,76 | 12,78 | 12,49 | 12,54 | -1,49% | 1.433.792,00 |
| 20.10.2020 | 12,66 | 12,84 | 12,47 | 12,73 | 4,43% | 2.618.137,00 |
| 19.10.2020 | 12,27 | 12,54 | 12,09 | 12,19 | 0,99% | 1.704.698,00 |
| 16.10.2020 | 12,04 | 12,25 | 11,76 | 12,07 | 0,75% | 1.776.586,00 |
| 15.10.2020 | 11,75 | 12,02 | 11,70 | 11,98 | -0,17% | 1.131.127,00 |
| 14.10.2020 | 12,31 | 12,45 | 12,00 | 12,00 | -0,08% | 2.004.713,00 |
| 13.10.2020 | 12,52 | 12,68 | 12,00 | 12,01 | -8,39% | 2.408.651,00 |
| 12.10.2020 | 13,20 | 13,36 | 13,10 | 13,11 | -3,32% | 1.112.114,00 |
| 09.10.2020 | 13,87 | 13,99 | 13,54 | 13,56 | -0,44% | 1.334.759,00 |