Echtzeit-Aktienkurs Shoe Carnival
Bid:
Ask:
Aktienkurse zur Shoe Carnival Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 48,98 | 48,99 | 48,83 | 48,99 | -2,66% | - |
| 25.02.2021 | 51,71 | 52,03 | 49,21 | 50,33 | -4,64% | - |
| 24.02.2021 | 52,80 | 52,80 | 52,78 | 52,78 | 7,65% | - |
| 23.02.2021 | 48,11 | 50,07 | 0,00 | 49,03 | -0,78% | - |
| 22.02.2021 | 48,53 | 50,24 | 48,52 | 49,41 | 4,25% | - |
| 19.02.2021 | 48,00 | 48,40 | 46,98 | 47,40 | -0,44% | - |
| 18.02.2021 | 47,52 | 47,92 | 46,46 | 47,61 | -2,43% | - |
| 17.02.2021 | 48,79 | 48,79 | 48,78 | 48,79 | -1,29% | - |
| 16.02.2021 | 48,98 | 50,42 | 47,67 | 49,43 | 0,66% | - |
| 12.02.2021 | 48,75 | 49,47 | 48,00 | 49,11 | -2,28% | - |
| 11.02.2021 | 50,12 | 50,69 | 0,00 | 50,25 | 0,55% | - |
| 10.02.2021 | 49,51 | 51,08 | 49,24 | 49,98 | -1,31% | - |
| 09.02.2021 | 50,93 | 51,45 | 49,78 | 50,64 | -1,10% | - |
| 08.02.2021 | 51,37 | 51,65 | 49,91 | 51,21 | 0,52% | - |
| 05.02.2021 | 49,85 | 51,60 | 49,85 | 50,94 | 5,17% | - |
| 04.02.2021 | 47,77 | 48,69 | 47,50 | 48,44 | 3,17% | - |
| 03.02.2021 | 46,04 | 47,46 | 45,99 | 46,95 | 1,26% | - |
| 02.02.2021 | 45,58 | 47,48 | 45,16 | 46,36 | -0,22% | - |
| 01.02.2021 | 45,01 | 47,80 | 44,75 | 46,46 | -1,76% | - |
| 29.01.2021 | 47,32 | 48,04 | 45,68 | 47,29 | 0,71% | - |
| 28.01.2021 | 47,70 | 47,93 | 0,00 | 46,96 | 1,74% | - |
| 27.01.2021 | 43,49 | 46,51 | 43,10 | 46,15 | 7,15% | - |
| 26.01.2021 | 42,21 | 43,60 | 41,96 | 43,07 | 2,32% | - |
| 25.01.2021 | 43,14 | 43,58 | 41,55 | 42,10 | 0,54% | - |
| 22.01.2021 | 41,55 | 42,02 | 40,59 | 41,87 | 0,56% | - |
| 21.01.2021 | 41,65 | 41,79 | 41,62 | 41,64 | -1,12% | - |
| 20.01.2021 | 41,88 | 42,68 | 41,22 | 42,11 | 0,13% | - |
| 19.01.2021 | 42,01 | 43,34 | 41,80 | 42,05 | -1,38% | - |
| 15.01.2021 | 41,96 | 42,93 | 41,64 | 42,64 | -1,84% | - |
| 14.01.2021 | 43,36 | 44,25 | 42,90 | 43,44 | 3,23% | - |
| 13.01.2021 | 41,74 | 42,72 | 41,50 | 42,08 | -2,45% | - |
| 12.01.2021 | 43,45 | 44,11 | 42,48 | 43,14 | 2,51% | - |
| 11.01.2021 | 40,87 | 42,32 | 40,34 | 42,08 | 4,60% | - |
| 08.01.2021 | 38,82 | 40,33 | 38,82 | 40,23 | -1,55% | - |
| 07.01.2021 | 40,46 | 40,92 | 38,68 | 40,87 | -1,09% | - |
| 06.01.2021 | 40,41 | 41,86 | 40,35 | 41,32 | 7,24% | - |
| 05.01.2021 | 37,64 | 39,28 | 37,27 | 38,53 | 3,77% | - |
| 04.01.2021 | 36,29 | 37,50 | 35,95 | 37,13 | -5,27% | - |
| 31.12.2020 | 39,44 | 40,18 | 38,64 | 39,19 | 1,41% | - |
| 30.12.2020 | 41,74 | 41,77 | 38,38 | 38,65 | -5,97% | - |
| 29.12.2020 | 40,56 | 41,34 | 40,37 | 41,10 | 2,93% | - |
| 28.12.2020 | 40,66 | 40,78 | 39,47 | 39,93 | 3,29% | - |
| 24.12.2020 | 38,68 | 39,86 | 38,40 | 38,66 | -0,26% | - |
| 23.12.2020 | 37,48 | 39,44 | 37,48 | 38,76 | 3,44% | - |
| 22.12.2020 | 37,06 | 37,49 | 36,31 | 37,47 | 0,01% | - |
| 21.12.2020 | 36,64 | 38,06 | 36,58 | 37,47 | 2,50% | - |
| 18.12.2020 | 37,84 | 38,33 | 35,84 | 36,55 | -1,56% | - |
| 17.12.2020 | 36,75 | 37,16 | 35,95 | 37,13 | 1,31% | - |
| 16.12.2020 | 36,65 | 36,66 | 36,65 | 36,65 | 3,21% | - |
| 15.12.2020 | 36,10 | 36,92 | 32,96 | 35,51 | 0,21% | - |
| 14.12.2020 | 36,20 | 36,71 | 35,37 | 35,44 | -2,21% | - |
| 11.12.2020 | 36,37 | 37,31 | 35,80 | 36,24 | -0,59% | - |
| 10.12.2020 | 37,26 | 37,48 | 35,98 | 36,45 | -5,09% | - |
| 09.12.2020 | 39,54 | 39,93 | 37,79 | 38,41 | -0,63% | - |
| 08.12.2020 | 38,39 | 39,38 | 37,86 | 38,65 | 2,15% | - |
| 07.12.2020 | 37,72 | 38,94 | 37,70 | 37,84 | -1,38% | - |
| 04.12.2020 | 37,86 | 38,99 | 37,54 | 38,37 | 1,79% | - |
| 03.12.2020 | 37,76 | 38,56 | 36,76 | 37,69 | -1,95% | - |
| 02.12.2020 | 36,82 | 38,45 | 36,82 | 38,44 | 4,10% | - |
| 01.12.2020 | 36,56 | 37,64 | 36,07 | 36,93 | -0,35% | - |
| 30.11.2020 | 36,48 | 46,92 | 36,48 | 37,06 | -1,82% | - |
| 27.11.2020 | 38,08 | 38,65 | 37,10 | 37,74 | -0,28% | - |
| 25.11.2020 | 37,74 | 38,83 | 37,12 | 37,85 | -0,28% | - |
| 24.11.2020 | 36,69 | 38,52 | 36,69 | 37,95 | 5,26% | - |
| 23.11.2020 | 35,24 | 36,31 | 35,18 | 36,06 | 2,87% | - |
| 20.11.2020 | 36,45 | 36,45 | 34,91 | 35,05 | -3,68% | - |
| 19.11.2020 | 35,74 | 37,12 | 34,91 | 36,39 | 1,61% | - |
| 18.11.2020 | 37,22 | 37,36 | 35,28 | 35,82 | -2,82% | - |
| 17.11.2020 | 36,10 | 36,86 | 36,10 | 36,86 | 4,64% | - |
| 16.11.2020 | 34,57 | 35,40 | 34,40 | 35,22 | 3,57% | - |
| 13.11.2020 | 33,93 | 34,46 | 33,32 | 34,01 | 0,73% | - |
| 12.11.2020 | 34,52 | 34,75 | 33,20 | 33,76 | -4,38% | - |
| 11.11.2020 | 36,09 | 36,81 | 34,63 | 35,31 | -4,08% | - |
| 10.11.2020 | 37,68 | 37,95 | 0,00 | 36,81 | -0,74% | - |
| 09.11.2020 | 36,56 | 37,84 | 35,82 | 37,08 | 11,35% | - |
| 06.11.2020 | 34,29 | 34,57 | 32,99 | 33,30 | -2,99% | - |
| 05.11.2020 | 33,66 | 35,21 | 33,62 | 34,33 | 5,08% | - |
| 04.11.2020 | 32,24 | 33,80 | 31,93 | 32,67 | -3,44% | - |
| 03.11.2020 | 32,78 | 34,25 | 32,49 | 33,83 | 7,11% | - |
| 02.11.2020 | 31,42 | 32,10 | 31,00 | 31,59 | 2,78% | - |
| 30.10.2020 | 31,10 | 31,47 | 0,00 | 30,73 | -2,38% | - |
| 29.10.2020 | 30,89 | 32,07 | 30,79 | 31,48 | 1,45% | - |
| 28.10.2020 | 31,42 | 31,98 | 30,79 | 31,03 | -4,98% | - |
| 27.10.2020 | 33,00 | 33,31 | 31,97 | 32,66 | -1,61% | - |
| 26.10.2020 | 32,65 | 33,33 | 32,11 | 33,19 | -1,79% | - |
| 23.10.2020 | 32,12 | 33,93 | 32,07 | 33,80 | 2,72% | - |
| 22.10.2020 | 32,90 | 33,13 | 32,00 | 32,90 | -0,86% | - |
| 21.10.2020 | 33,38 | 34,31 | 32,61 | 33,19 | -1,31% | - |
| 20.10.2020 | 33,69 | 34,69 | 33,23 | 33,63 | 2,19% | - |
| 19.10.2020 | 34,05 | 34,52 | 32,91 | 32,91 | -0,75% | - |
| 16.10.2020 | 34,81 | 34,81 | 33,16 | 33,16 | -5,54% | - |
| 15.10.2020 | 34,85 | 35,50 | 34,31 | 35,10 | 0,40% | - |
| 14.10.2020 | 35,81 | 35,97 | 34,40 | 34,96 | -0,09% | - |
| 13.10.2020 | 35,34 | 36,32 | 34,35 | 34,99 | -5,29% | - |
| 12.10.2020 | 36,99 | 37,04 | 36,47 | 36,95 | 0,12% | - |
| 09.10.2020 | 36,30 | 36,94 | 35,87 | 36,90 | 2,33% | - |
| 08.10.2020 | 36,26 | 36,46 | 35,47 | 36,06 | 1,75% | - |
| 07.10.2020 | 35,12 | 35,99 | 34,86 | 35,44 | 3,49% | - |
| 06.10.2020 | 34,68 | 35,74 | 33,87 | 34,25 | -1,40% | - |
| 05.10.2020 | 35,26 | 35,75 | 34,07 | 34,73 | 1,59% | - |