Börse:
20,229$
-2,46%
Echtzeit-Aktienkurs Carnival Corp
Bid:
20,161$
Ask:
20,296$
Aktienkurse zur Carnival Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 20,31 | 20,43 | 20,04 | 20,22 | -2,51% | 24.594.325,00 |
| 21.01.2021 | 20,70 | 20,88 | 20,32 | 20,74 | -0,19% | 19.926.035,00 |
| 20.01.2021 | 21,01 | 21,21 | 20,59 | 20,78 | -0,43% | 20.098.010,00 |
| 19.01.2021 | 21,00 | 21,26 | 20,61 | 20,87 | 0,38% | 21.112.427,00 |
| 15.01.2021 | 20,78 | 21,40 | 20,57 | 20,79 | -0,62% | 33.762.409,00 |
| 14.01.2021 | 20,46 | 21,55 | 20,45 | 20,92 | 4,08% | 44.707.139,00 |
| 13.01.2021 | 19,86 | 20,21 | 19,68 | 20,10 | -0,15% | 24.485.709,00 |
| 12.01.2021 | 20,05 | 20,14 | 19,61 | 20,13 | 0,02% | 33.016.820,00 |
| 11.01.2021 | 20,11 | 20,39 | 19,66 | 20,13 | -1,68% | - |
| 08.01.2021 | 20,87 | 21,02 | 20,18 | 20,47 | -1,30% | 30.152.060,00 |
| 07.01.2021 | 20,48 | 21,28 | 20,47 | 20,74 | 1,67% | 28.773.098,00 |
| 06.01.2021 | 20,54 | 20,92 | 20,16 | 20,40 | -0,97% | 34.935.236,00 |
| 05.01.2021 | 20,18 | 20,85 | 20,15 | 20,60 | 1,67% | 31.765.449,00 |
| 04.01.2021 | 21,63 | 21,66 | 20,08 | 20,26 | -6,46% | - |
| 31.12.2020 | 21,62 | 21,79 | 20,90 | 21,66 | -0,60% | 25.679.255,00 |
| 30.12.2020 | 21,52 | 22,09 | 21,38 | 21,79 | 1,68% | 23.431.657,00 |
| 29.12.2020 | 22,22 | 22,27 | 21,36 | 21,43 | -1,29% | 26.606.668,00 |
| 28.12.2020 | 21,31 | 22,05 | 21,02 | 21,71 | 4,17% | 32.773.020,00 |
| 24.12.2020 | 20,98 | 21,08 | 20,43 | 20,84 | -0,48% | 14.819.299,00 |
| 23.12.2020 | 20,12 | 21,08 | 20,03 | 20,94 | 5,70% | 31.203.328,00 |
| 22.12.2020 | 21,07 | 21,26 | 19,75 | 19,81 | -5,93% | 39.654.556,00 |
| 21.12.2020 | 20,23 | 21,27 | 20,10 | 21,06 | -1,87% | - |
| 18.12.2020 | 21,61 | 21,98 | 21,00 | 21,46 | -0,79% | 67.907.831,00 |
| 17.12.2020 | 21,89 | 21,90 | 21,31 | 21,63 | -0,60% | 25.477.805,00 |
| 16.12.2020 | 21,53 | 22,21 | 21,31 | 21,76 | 1,07% | 34.929.424,00 |
| 15.12.2020 | 21,22 | 21,71 | 19,95 | 21,53 | 2,87% | 56.531.418,00 |
| 14.12.2020 | 22,32 | 22,75 | 20,93 | 20,93 | -1,83% | 54.402.539,00 |
| 11.12.2020 | 22,64 | 22,82 | 21,28 | 21,32 | -4,48% | 52.047.227,00 |
| 10.12.2020 | 22,25 | 23,07 | 22,16 | 22,32 | -1,63% | 47.973.816,00 |
| 09.12.2020 | 23,97 | 24,38 | 21,97 | 22,69 | -3,73% | 66.555.448,00 |
| 08.12.2020 | 23,01 | 23,92 | 22,95 | 23,57 | 1,59% | 42.280.725,00 |
| 07.12.2020 | 23,39 | 23,45 | 22,70 | 23,20 | -1,07% | 46.842.010,00 |
| 04.12.2020 | 23,54 | 23,71 | 22,60 | 23,45 | 2,49% | 64.562.817,00 |
| 03.12.2020 | 21,48 | 23,50 | 21,37 | 22,88 | 8,13% | 92.005.675,00 |
| 02.12.2020 | 19,81 | 21,27 | 19,23 | 21,16 | 5,00% | 51.607.995,00 |
| 01.12.2020 | 21,05 | 21,05 | 20,11 | 20,15 | 0,87% | - |
| 30.11.2020 | 21,77 | 21,77 | 19,83 | 19,98 | -7,41% | 85.521.010,00 |
| 27.11.2020 | 21,00 | 22,25 | 20,86 | 21,58 | 4,50% | 46.870.593,00 |
| 25.11.2020 | 20,48 | 20,90 | 19,92 | 20,65 | 2,08% | 60.387.862,00 |
| 24.11.2020 | 19,39 | 20,43 | 19,06 | 20,23 | 11,28% | 80.233.193,00 |
| 23.11.2020 | 17,87 | 18,36 | 17,63 | 18,18 | 4,66% | 50.751.300,00 |
| 20.11.2020 | 18,16 | 18,28 | 17,33 | 17,37 | -4,51% | 52.433.267,00 |
| 19.11.2020 | 17,67 | 18,25 | 17,46 | 18,19 | 3,41% | 44.098.257,00 |
| 18.11.2020 | 17,54 | 18,30 | 17,44 | 17,59 | -2,55% | 72.257.819,00 |
| 17.11.2020 | 17,20 | 18,58 | 16,94 | 18,05 | 2,73% | 63.499.716,00 |
| 16.11.2020 | 17,34 | 18,00 | 16,91 | 17,57 | 9,74% | 112.274.663,00 |
| 13.11.2020 | 15,19 | 16,20 | 14,98 | 16,01 | 7,23% | 159.954.801,00 |
| 12.11.2020 | 15,64 | 15,85 | 14,88 | 14,93 | -7,90% | 87.726.155,00 |
| 11.11.2020 | 16,95 | 16,99 | 16,08 | 16,21 | -3,11% | 57.841.359,00 |
| 10.11.2020 | 18,54 | 18,67 | 16,40 | 16,73 | -13,09% | 119.449.520,00 |
| 09.11.2020 | 18,49 | 19,86 | 17,71 | 19,25 | 39,29% | 185.304.278,00 |
| 06.11.2020 | 13,91 | 14,14 | 13,66 | 13,82 | -2,54% | 19.585.587,00 |
| 05.11.2020 | 13,53 | 14,23 | 13,45 | 14,18 | 6,30% | 27.600.275,00 |
| 04.11.2020 | 13,69 | 13,87 | 13,26 | 13,34 | -2,70% | 27.612.981,00 |
| 03.11.2020 | 13,59 | 13,98 | 13,47 | 13,71 | 1,18% | 26.494.949,00 |
| 02.11.2020 | 13,49 | 13,65 | 12,93 | 13,55 | -1,17% | 31.928.110,00 |
| 30.10.2020 | 12,78 | 14,48 | 12,62 | 13,71 | 5,62% | 76.635.508,00 |
| 29.10.2020 | 12,34 | 13,09 | 12,11 | 12,98 | 5,53% | 31.579.537,00 |
| 28.10.2020 | 13,24 | 13,27 | 12,29 | 12,30 | -10,61% | 58.953.156,00 |
| 27.10.2020 | 14,04 | 14,17 | 13,73 | 13,76 | -1,92% | 24.449.792,00 |
| 26.10.2020 | 14,75 | 14,83 | 13,82 | 14,03 | -8,66% | 49.748.360,00 |
| 23.10.2020 | 15,19 | 15,50 | 15,03 | 15,36 | 1,12% | 25.638.423,00 |
| 22.10.2020 | 14,53 | 15,24 | 14,47 | 15,19 | 4,90% | 32.572.801,00 |
| 21.10.2020 | 14,60 | 14,63 | 14,31 | 14,48 | -0,89% | 17.538.931,00 |
| 20.10.2020 | 14,42 | 14,71 | 14,23 | 14,61 | 3,25% | 27.572.775,00 |
| 19.10.2020 | 14,21 | 14,50 | 13,99 | 14,15 | 0,50% | 28.037.825,00 |
| 16.10.2020 | 14,05 | 14,33 | 13,71 | 14,08 | 0,43% | 39.528.633,00 |
| 15.10.2020 | 13,72 | 14,04 | 13,62 | 14,02 | 0,36% | 29.283.554,00 |
| 14.10.2020 | 14,33 | 14,43 | 13,91 | 13,97 | -0,43% | 34.463.881,00 |
| 13.10.2020 | 14,71 | 14,83 | 13,98 | 14,03 | -7,76% | 49.344.220,00 |
| 12.10.2020 | 15,45 | 15,51 | 15,20 | 15,21 | -3,06% | 25.967.974,00 |
| 09.10.2020 | 15,72 | 16,07 | 15,54 | 15,69 | 0,51% | 33.815.711,00 |
| 08.10.2020 | 16,16 | 16,17 | 15,37 | 15,61 | -2,38% | 40.986.021,00 |
| 07.10.2020 | 15,48 | 16,05 | 15,29 | 15,99 | 5,27% | 30.264.955,00 |
| 06.10.2020 | 15,26 | 15,97 | 15,12 | 15,19 | 1,54% | 43.724.299,00 |
| 05.10.2020 | 15,11 | 15,23 | 14,80 | 14,96 | -1,32% | 22.169.265,00 |
| 02.10.2020 | 14,26 | 15,22 | 14,23 | 15,16 | 0,86% | 30.936.083,00 |
| 01.10.2020 | 15,43 | 15,43 | 14,70 | 15,03 | -0,99% | 28.158.389,00 |
| 30.09.2020 | 15,42 | 15,96 | 15,11 | 15,18 | 0,73% | 44.374.821,00 |
| 29.09.2020 | 15,25 | 15,43 | 14,82 | 15,07 | -1,57% | 23.496.032,00 |
| 28.09.2020 | 15,54 | 15,55 | 14,78 | 15,31 | 1,59% | 36.759.402,00 |
| 25.09.2020 | 14,55 | 15,09 | 14,17 | 15,07 | 9,68% | 54.137.385,00 |
| 24.09.2020 | 14,07 | 14,17 | 13,40 | 13,74 | -2,76% | 32.679.842,00 |
| 23.09.2020 | 14,55 | 15,05 | 14,11 | 14,13 | -1,94% | 31.255.198,00 |
| 22.09.2020 | 14,40 | 14,82 | 14,18 | 14,41 | 0,84% | 30.011.098,00 |
| 21.09.2020 | 14,75 | 14,89 | 14,00 | 14,29 | -6,66% | 42.775.084,00 |
| 18.09.2020 | 15,96 | 16,08 | 15,07 | 15,31 | -5,73% | 51.607.644,00 |
| 17.09.2020 | 15,80 | 16,51 | 15,70 | 16,24 | -1,34% | 30.506.225,00 |
| 16.09.2020 | 16,10 | 16,67 | 15,94 | 16,46 | 3,33% | 38.351.341,00 |
| 15.09.2020 | 17,21 | 17,23 | 15,85 | 15,93 | -10,76% | 80.598.093,00 |
| 14.09.2020 | 17,94 | 18,12 | 17,54 | 17,85 | 0,90% | 25.838.412,00 |
| 11.09.2020 | 18,24 | 18,24 | 17,44 | 17,69 | -1,06% | 23.899.453,00 |
| 10.09.2020 | 17,80 | 18,75 | 17,80 | 17,88 | 1,25% | 36.598.302,00 |
| 09.09.2020 | 18,13 | 18,22 | 17,26 | 17,66 | -3,44% | 36.217.892,00 |
| 08.09.2020 | 17,86 | 18,92 | 17,86 | 18,29 | -1,30% | 46.728.133,00 |
| 04.09.2020 | 18,40 | 18,65 | 17,40 | 18,53 | 5,40% | 66.539.728,00 |
| 03.09.2020 | 17,62 | 18,74 | 17,10 | 17,58 | 5,21% | 94.120.081,00 |
| 02.09.2020 | 16,60 | 16,77 | 16,21 | 16,71 | 1,21% | 20.720.906,00 |
| 01.09.2020 | 16,09 | 16,70 | 16,02 | 16,51 | 0,18% | 26.448.191,00 |
| 31.08.2020 | 17,33 | 17,34 | 16,47 | 16,48 | -4,24% | 43.771.742,00 |