Carnival PLC (ADRs)
[WKN: 264713 | ISIN: US14365C1036]
Aktienkurse
Echtzeit-Aktienkurs Carnival PLC (ADRs)
Bid: Ask:

Aktienkurse zur Carnival PLC (ADRs) Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
26.02.2021 22,57 22,60 22,56 22,58 2,75% -
25.02.2021 22,91 22,91 0,00 21,97 -5,63% -
24.02.2021 23,14 23,86 22,91 23,28 5,17% -
23.02.2021 21,29 22,31 21,15 22,14 1,23% -
22.02.2021 21,91 22,77 21,79 21,87 5,86% -
19.02.2021 20,47 20,73 20,29 20,66 7,08% -
18.02.2021 19,03 19,36 18,90 19,29 -1,48% -
17.02.2021 19,50 20,11 19,38 19,58 0,98% -
16.02.2021 18,85 19,42 18,77 19,39 9,80% -
12.02.2021 17,63 17,82 17,52 17,66 -1,86% -
11.02.2021 18,07 18,23 0,00 18,00 -0,69% -
10.02.2021 18,42 18,52 18,08 18,12 -1,84% -
09.02.2021 18,26 18,62 18,15 18,46 -2,17% -
08.02.2021 18,94 18,97 18,71 18,87 0,72% -
05.02.2021 18,91 19,07 18,57 18,74 2,04% -
04.02.2021 18,13 18,44 18,06 18,36 3,85% -
03.02.2021 17,26 17,79 17,23 17,68 4,40% -
02.02.2021 16,62 17,07 16,60 16,94 4,25% -
01.02.2021 16,01 16,34 15,91 16,25 0,93% -
29.01.2021 16,35 16,50 15,83 16,10 -4,17% -
28.01.2021 17,05 17,15 16,66 16,80 3,35% -
27.01.2021 16,25 16,25 16,25 16,25 0,25% -
26.01.2021 16,41 16,47 16,13 16,21 -1,46% -
25.01.2021 16,44 16,47 16,44 16,45 -5,95% -
22.01.2021 17,50 17,59 17,42 17,49 -2,35% -
21.01.2021 17,89 17,91 17,89 17,91 -0,47% -
20.01.2021 17,96 18,17 17,79 18,00 0,11% -
19.01.2021 17,82 18,29 17,80 17,98 1,10% -
15.01.2021 17,91 18,13 17,76 17,78 -2,07% -
14.01.2021 18,37 18,51 17,99 18,16 4,10% -
13.01.2021 17,29 17,50 17,07 17,44 -0,74% -
12.01.2021 17,25 17,61 17,15 17,57 0,43% -
11.01.2021 17,75 17,77 17,37 17,50 -2,75% -
08.01.2021 17,89 18,18 17,85 17,99 -0,72% -
07.01.2021 18,26 18,44 18,10 18,12 0,08% -
06.01.2021 18,13 18,46 17,82 18,11 0,92% -
05.01.2021 17,58 18,14 17,54 17,94 1,76% -
04.01.2021 17,63 17,63 17,63 17,63 -5,80% -
31.12.2020 18,46 18,86 18,42 18,72 -0,69% -
30.12.2020 18,98 19,19 18,67 18,85 2,03% -
29.12.2020 18,84 18,96 18,38 18,47 -2,04% -
28.12.2020 18,82 18,86 18,81 18,86 -5,01% -
24.12.2020 17,80 19,90 17,67 19,85 8,98% -
23.12.2020 18,02 18,35 17,93 18,22 6,58% -
22.12.2020 17,72 17,75 17,06 17,09 -5,06% -
21.12.2020 18,01 18,01 18,00 18,00 -1,69% -
18.12.2020 18,36 18,38 17,89 18,31 -2,19% -
17.12.2020 18,82 19,00 18,39 18,72 -5,72% -
16.12.2020 18,73 19,86 17,82 19,86 4,36% -
15.12.2020 17,81 19,16 17,61 19,03 6,11% -
14.12.2020 18,42 19,36 17,93 17,93 -1,51% -
11.12.2020 19,12 19,20 18,17 18,21 -6,28% -
10.12.2020 19,65 19,99 19,18 19,43 -1,57% -
09.12.2020 20,76 20,77 19,04 19,74 -0,08% -
08.12.2020 20,07 20,45 19,72 19,75 5,45% -
07.12.2020 20,18 20,78 18,72 18,73 -8,54% -
04.12.2020 20,46 21,06 19,81 20,48 2,61% -
03.12.2020 20,17 20,86 19,81 19,96 4,94% -
02.12.2020 18,47 19,34 18,42 19,02 4,82% -
01.12.2020 18,16 18,81 17,92 18,15 2,78% -
30.11.2020 17,69 18,25 17,34 17,66 -6,22% -
27.11.2020 19,23 19,33 18,57 18,83 2,39% -
25.11.2020 17,96 18,61 17,91 18,39 0,85% -
24.11.2020 17,82 18,30 17,67 18,23 11,74% -
23.11.2020 15,99 16,45 15,99 16,32 5,80% -
20.11.2020 15,70 15,74 15,35 15,42 -3,59% -
19.11.2020 16,00 16,01 15,98 16,00 2,80% -
18.11.2020 16,08 16,13 15,52 15,56 -2,69% -
17.11.2020 15,76 16,40 15,68 15,99 1,36% -
16.11.2020 15,76 15,78 15,76 15,78 9,47% -
13.11.2020 13,80 14,51 13,79 14,41 6,94% -
12.11.2020 13,93 14,20 13,40 13,48 -6,94% -
11.11.2020 14,87 14,96 14,35 14,48 -2,06% -
10.11.2020 15,59 15,72 14,51 14,79 -11,92% -
09.11.2020 15,90 16,94 15,85 16,79 40,64% -
06.11.2020 11,99 13,51 11,80 11,94 -1,97% -
05.11.2020 11,94 12,24 11,94 12,18 5,69% -
04.11.2020 11,76 11,98 11,46 11,52 -2,46% -
03.11.2020 11,88 11,92 11,63 11,81 2,07% -
02.11.2020 0,00 11,66 0,00 11,57 -1,36% -
30.10.2020 11,10 12,32 10,96 11,73 4,78% -
29.10.2020 10,92 11,29 10,78 11,20 5,46% -
28.10.2020 11,13 11,14 10,61 10,62 -10,19% -
27.10.2020 11,82 11,83 11,82 11,82 -3,08% -
26.10.2020 12,31 12,35 12,09 12,20 -8,82% -
23.10.2020 13,19 13,48 13,14 13,38 1,56% -
22.10.2020 12,82 13,23 12,78 13,17 4,98% -
21.10.2020 12,62 12,72 12,50 12,55 -1,45% -
20.10.2020 12,67 12,84 12,48 12,73 4,52% -
19.10.2020 12,29 12,54 12,10 12,18 1,00% -
16.10.2020 11,83 12,25 11,77 12,06 0,58% -
15.10.2020 11,84 12,02 11,76 11,99 -0,12% -
14.10.2020 12,35 12,35 12,01 12,01 -0,17% -
13.10.2020 12,32 12,45 12,01 12,03 -8,31% -
12.10.2020 13,27 13,35 13,10 13,12 -3,42% -
09.10.2020 13,81 13,94 13,55 13,58 -0,37% -
08.10.2020 13,66 13,70 13,40 13,63 -0,69% -
07.10.2020 13,32 13,79 13,14 13,73 4,97% -
06.10.2020 13,43 13,69 12,85 13,08 1,99% -
05.10.2020 12,82 12,87 12,66 12,82 -1,04% -