Echtzeit-Aktienkurs Caleres Inc.
Bid:
Ask:
Aktienkurse zur Caleres Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 0,00 | 16,35 | 0,00 | 15,85 | -3,91% | - |
| 25.02.2021 | 17,28 | 17,28 | 0,00 | 16,49 | -6,39% | - |
| 24.02.2021 | 17,22 | 17,70 | 17,11 | 17,62 | 7,84% | - |
| 23.02.2021 | 16,32 | 16,49 | 16,00 | 16,34 | -1,83% | - |
| 22.02.2021 | 16,08 | 16,79 | 15,98 | 16,64 | 7,74% | - |
| 19.02.2021 | 15,58 | 15,64 | 15,12 | 15,45 | 0,55% | - |
| 18.02.2021 | 15,16 | 15,51 | 15,08 | 15,36 | 0,36% | - |
| 17.02.2021 | 15,27 | 15,69 | 15,02 | 15,31 | -2,89% | - |
| 16.02.2021 | 15,72 | 15,92 | 15,37 | 15,76 | 1,32% | - |
| 12.02.2021 | 15,48 | 15,74 | 15,30 | 15,56 | -1,36% | - |
| 11.02.2021 | 16,19 | 16,35 | 15,60 | 15,77 | -1,07% | - |
| 10.02.2021 | 15,84 | 16,18 | 15,67 | 15,94 | 0,22% | - |
| 09.02.2021 | 15,78 | 16,11 | 15,70 | 15,91 | -1,30% | - |
| 08.02.2021 | 16,09 | 16,37 | 15,91 | 16,12 | 0,97% | - |
| 05.02.2021 | 15,97 | 16,06 | 15,69 | 15,96 | 1,46% | - |
| 04.02.2021 | 15,22 | 15,85 | 15,22 | 15,73 | 2,41% | - |
| 03.02.2021 | 15,09 | 15,58 | 14,97 | 15,36 | 1,39% | - |
| 02.02.2021 | 14,75 | 15,21 | 14,71 | 15,15 | 1,41% | - |
| 01.02.2021 | 0,00 | 14,95 | 0,00 | 14,94 | -0,86% | - |
| 29.01.2021 | 15,04 | 15,08 | 15,04 | 15,07 | -1,15% | - |
| 28.01.2021 | 15,01 | 15,87 | 14,75 | 15,25 | 2,97% | - |
| 27.01.2021 | 14,63 | 14,94 | 14,12 | 14,81 | -5,79% | - |
| 26.01.2021 | 16,44 | 16,53 | 15,58 | 15,72 | -7,48% | - |
| 25.01.2021 | 17,36 | 17,52 | 16,62 | 16,99 | 1,89% | - |
| 22.01.2021 | 16,40 | 16,74 | 16,07 | 16,67 | -0,36% | - |
| 21.01.2021 | 16,70 | 16,74 | 16,70 | 16,73 | -1,73% | - |
| 20.01.2021 | 17,03 | 17,03 | 17,03 | 17,03 | 1,28% | - |
| 19.01.2021 | 17,02 | 17,26 | 16,81 | 16,81 | -0,33% | - |
| 15.01.2021 | 17,11 | 17,28 | 16,77 | 16,87 | -3,88% | - |
| 14.01.2021 | 16,95 | 17,76 | 16,73 | 17,55 | 6,95% | - |
| 13.01.2021 | 16,41 | 16,41 | 16,41 | 16,41 | -2,00% | - |
| 12.01.2021 | 16,72 | 16,76 | 16,72 | 16,74 | 3,88% | - |
| 11.01.2021 | 15,87 | 16,17 | 15,83 | 16,12 | 3,77% | - |
| 08.01.2021 | 15,22 | 15,57 | 15,22 | 15,53 | -1,08% | - |
| 07.01.2021 | 15,70 | 15,70 | 15,70 | 15,70 | -2,64% | - |
| 06.01.2021 | 15,95 | 16,30 | 15,72 | 16,13 | 7,36% | - |
| 05.01.2021 | 14,85 | 15,27 | 14,80 | 15,02 | 3,19% | - |
| 04.01.2021 | 15,22 | 15,27 | 14,49 | 14,56 | -6,70% | - |
| 31.12.2020 | 15,22 | 15,70 | 15,17 | 15,60 | 3,00% | - |
| 30.12.2020 | 15,11 | 15,50 | 15,05 | 15,15 | 2,37% | - |
| 29.12.2020 | 14,37 | 14,88 | 14,27 | 14,80 | 4,12% | - |
| 28.12.2020 | 14,57 | 15,00 | 14,21 | 14,21 | 6,01% | - |
| 24.12.2020 | 13,40 | 13,74 | 13,26 | 13,41 | -1,43% | - |
| 23.12.2020 | 13,32 | 13,63 | 13,26 | 13,60 | 3,11% | - |
| 22.12.2020 | 13,39 | 13,48 | 12,97 | 13,19 | -0,53% | - |
| 21.12.2020 | 12,80 | 13,38 | 12,78 | 13,26 | -0,45% | - |
| 18.12.2020 | 13,03 | 13,34 | 13,03 | 13,32 | 0,60% | - |
| 17.12.2020 | 13,14 | 13,35 | 13,01 | 13,24 | 0,88% | - |
| 16.12.2020 | 13,29 | 13,39 | 13,05 | 13,13 | -2,96% | - |
| 15.12.2020 | 13,33 | 13,53 | 12,03 | 13,53 | -0,51% | - |
| 14.12.2020 | 13,00 | 13,60 | 12,99 | 13,60 | 6,63% | - |
| 11.12.2020 | 12,75 | 12,76 | 12,75 | 12,75 | 0,83% | - |
| 10.12.2020 | 12,65 | 12,65 | 12,65 | 12,65 | -4,28% | - |
| 09.12.2020 | 13,24 | 13,53 | 13,09 | 13,21 | 2,56% | - |
| 08.12.2020 | 12,93 | 13,18 | 12,61 | 12,88 | 1,58% | - |
| 07.12.2020 | 12,81 | 13,18 | 12,60 | 12,68 | -5,34% | - |
| 04.12.2020 | 13,07 | 13,66 | 12,96 | 13,40 | 8,64% | - |
| 03.12.2020 | 12,10 | 12,72 | 12,07 | 12,33 | 3,74% | - |
| 02.12.2020 | 11,60 | 12,25 | 11,36 | 11,89 | 0,34% | - |
| 01.12.2020 | 11,85 | 12,06 | 11,72 | 11,85 | -0,04% | - |
| 30.11.2020 | 11,80 | 13,63 | 11,36 | 11,85 | -2,27% | - |
| 27.11.2020 | 12,14 | 12,56 | 11,84 | 12,13 | -2,02% | - |
| 25.11.2020 | 12,39 | 12,53 | 12,12 | 12,38 | -6,53% | - |
| 24.11.2020 | 13,04 | 13,31 | 12,91 | 13,24 | 6,90% | - |
| 23.11.2020 | 12,43 | 12,48 | 11,58 | 12,39 | -0,68% | - |
| 20.11.2020 | 13,24 | 13,24 | 12,22 | 12,47 | -2,54% | - |
| 19.11.2020 | 12,56 | 13,22 | 12,49 | 12,80 | 5,01% | - |
| 18.11.2020 | 12,52 | 12,73 | 12,19 | 12,19 | 1,63% | - |
| 17.11.2020 | 11,64 | 12,45 | 0,00 | 11,99 | 1,48% | - |
| 16.11.2020 | 11,45 | 11,86 | 11,30 | 11,82 | 14,32% | - |
| 13.11.2020 | 10,08 | 10,44 | 10,01 | 10,34 | 4,55% | - |
| 12.11.2020 | 10,13 | 10,33 | 9,74 | 9,89 | -7,18% | - |
| 11.11.2020 | 10,57 | 10,92 | 0,00 | 10,65 | -0,56% | - |
| 10.11.2020 | 10,35 | 10,81 | 10,31 | 10,71 | 3,18% | - |
| 09.11.2020 | 9,79 | 10,73 | 9,77 | 10,38 | 25,44% | - |
| 06.11.2020 | 8,50 | 8,53 | 8,15 | 8,28 | -3,83% | - |
| 05.11.2020 | 8,28 | 8,65 | 8,27 | 8,61 | 7,23% | - |
| 04.11.2020 | 8,01 | 8,45 | 0,00 | 8,03 | -6,90% | - |
| 03.11.2020 | 0,00 | 8,66 | 0,00 | 8,62 | 6,49% | - |
| 02.11.2020 | 7,97 | 8,22 | 7,97 | 8,10 | 5,75% | - |
| 30.10.2020 | 8,26 | 8,31 | 7,57 | 7,66 | -8,05% | - |
| 29.10.2020 | 8,45 | 8,51 | 8,02 | 8,33 | -3,20% | - |
| 28.10.2020 | 8,78 | 8,96 | 8,58 | 8,60 | -6,83% | - |
| 27.10.2020 | 9,23 | 9,40 | 9,06 | 9,23 | 0,00% | - |
| 26.10.2020 | 9,47 | 9,47 | 9,05 | 9,23 | -4,60% | - |
| 23.10.2020 | 9,34 | 9,70 | 9,22 | 9,68 | 1,63% | - |
| 22.10.2020 | 8,84 | 9,62 | 8,81 | 9,52 | 10,57% | - |
| 21.10.2020 | 8,83 | 8,97 | 8,61 | 8,61 | -2,82% | - |
| 20.10.2020 | 9,32 | 9,32 | 8,82 | 8,86 | -1,56% | - |
| 19.10.2020 | 9,35 | 9,61 | 8,98 | 9,00 | -3,07% | - |
| 16.10.2020 | 9,52 | 9,57 | 9,28 | 9,29 | -5,50% | - |
| 15.10.2020 | 9,38 | 9,83 | 9,32 | 9,83 | 6,04% | - |
| 14.10.2020 | 9,46 | 9,58 | 9,22 | 9,27 | -1,38% | - |
| 13.10.2020 | 9,52 | 9,64 | 9,36 | 9,40 | -4,67% | - |
| 12.10.2020 | 10,17 | 10,36 | 9,80 | 9,86 | -2,38% | - |
| 09.10.2020 | 10,12 | 10,20 | 9,85 | 10,10 | -0,59% | - |
| 08.10.2020 | 9,80 | 10,23 | 9,73 | 10,16 | 2,32% | - |
| 07.10.2020 | 0,00 | 10,06 | 0,00 | 9,93 | 2,16% | - |
| 06.10.2020 | 10,04 | 10,29 | 9,58 | 9,72 | -5,59% | - |
| 05.10.2020 | 0,00 | 10,30 | 0,00 | 10,29 | -0,05% | - |