Börse:
23,649$
-0,34%
Echtzeit-Aktienkurs Carnival Corp
Bid:
23,609$
Ask:
23,688$
Aktienkurse zur Carnival Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2021 | 24,06 | 24,42 | 23,63 | 23,67 | -0,25% | 22.362.876,00 |
| 14.10.2021 | 23,94 | 24,00 | 23,58 | 23,73 | 0,34% | 19.413.923,00 |
| 13.10.2021 | 24,40 | 24,40 | 23,61 | 23,65 | -2,79% | 28.606.177,00 |
| 12.10.2021 | 23,94 | 24,37 | 23,81 | 24,33 | 1,88% | 25.818.449,00 |
| 11.10.2021 | 23,71 | 24,44 | 23,42 | 23,88 | 0,21% | 26.631.065,00 |
| 08.10.2021 | 24,54 | 24,70 | 23,76 | 23,83 | -2,69% | 32.061.845,00 |
| 07.10.2021 | 25,22 | 25,28 | 24,40 | 24,49 | -1,65% | 26.234.931,00 |
| 06.10.2021 | 25,02 | 25,14 | 24,36 | 24,90 | -2,05% | 36.943.290,00 |
| 05.10.2021 | 25,53 | 26,01 | 25,27 | 25,42 | 0,32% | 26.161.517,00 |
| 04.10.2021 | 26,20 | 26,42 | 25,24 | 25,34 | -2,87% | 33.448.089,00 |
| 01.10.2021 | 26,07 | 26,57 | 25,67 | 26,09 | 4,32% | 36.843.190,00 |
| 30.09.2021 | 25,44 | 25,51 | 24,73 | 25,01 | -2,00% | 28.685.056,00 |
| 29.09.2021 | 26,46 | 26,49 | 25,48 | 25,52 | -2,48% | 27.403.960,00 |
| 28.09.2021 | 26,44 | 26,99 | 26,11 | 26,17 | -0,80% | 34.642.276,00 |
| 27.09.2021 | 25,96 | 27,39 | 25,92 | 26,38 | 3,69% | 58.020.618,00 |
| 24.09.2021 | 24,80 | 25,95 | 24,60 | 25,44 | 3,04% | 48.644.481,00 |
| 23.09.2021 | 24,01 | 25,06 | 23,90 | 24,69 | 4,57% | 48.872.438,00 |
| 22.09.2021 | 23,17 | 23,93 | 23,17 | 23,61 | 2,83% | 32.222.334,00 |
| 21.09.2021 | 23,43 | 23,69 | 22,86 | 22,96 | -1,20% | 25.614.508,00 |
| 20.09.2021 | 23,18 | 23,40 | 22,62 | 23,24 | -1,32% | 32.162.324,00 |
| 17.09.2021 | 23,21 | 23,84 | 23,14 | 23,55 | 1,99% | 33.607.783,00 |
| 16.09.2021 | 23,11 | 23,43 | 22,92 | 23,09 | -0,35% | 19.305.667,00 |
| 15.09.2021 | 22,75 | 23,18 | 22,36 | 23,17 | 1,36% | 21.566.063,00 |
| 14.09.2021 | 23,20 | 23,50 | 22,70 | 22,86 | -1,93% | 24.577.472,00 |
| 13.09.2021 | 23,03 | 23,48 | 22,24 | 23,31 | 2,46% | 36.359.492,00 |
| 10.09.2021 | 23,40 | 23,50 | 22,72 | 22,75 | -2,28% | 25.471.423,00 |
| 09.09.2021 | 22,77 | 23,72 | 22,62 | 23,28 | 2,19% | 27.193.058,00 |
| 08.09.2021 | 23,57 | 23,81 | 22,76 | 22,78 | -3,31% | 24.700.628,00 |
| 07.09.2021 | 22,70 | 23,60 | 22,56 | 23,56 | 1,71% | 33.580.073,00 |
| 06.09.2021 | 23,03 | 23,16 | 23,03 | 23,16 | 0,88% | - |
| 03.09.2021 | 23,92 | 24,15 | 22,64 | 22,96 | -4,41% | 44.236.561,00 |
| 02.09.2021 | 23,58 | 24,47 | 23,12 | 24,02 | 2,17% | 36.566.493,00 |
| 01.09.2021 | 24,22 | 24,42 | 23,31 | 23,51 | -2,61% | 31.875.038,00 |
| 31.08.2021 | 23,53 | 24,19 | 23,50 | 24,14 | 2,16% | 28.512.636,00 |
| 30.08.2021 | 24,63 | 24,64 | 23,60 | 23,63 | -2,96% | 27.629.308,00 |
| 27.08.2021 | 23,57 | 24,57 | 23,54 | 24,35 | 3,75% | 36.693.794,00 |
| 26.08.2021 | 23,83 | 24,32 | 23,24 | 23,47 | -2,65% | 28.762.765,00 |
| 25.08.2021 | 23,98 | 24,32 | 23,41 | 24,11 | 1,13% | 30.576.001,00 |
| 24.08.2021 | 23,24 | 24,07 | 23,20 | 23,84 | 4,42% | 32.814.299,00 |
| 23.08.2021 | 22,26 | 22,99 | 22,24 | 22,83 | 3,96% | 23.991.963,00 |
| 20.08.2021 | 21,51 | 22,02 | 21,33 | 21,96 | 1,39% | 22.632.792,00 |
| 19.08.2021 | 22,00 | 22,27 | 21,34 | 21,66 | -3,65% | 27.943.931,00 |
| 18.08.2021 | 22,02 | 22,98 | 21,68 | 22,48 | 2,00% | 31.060.698,00 |
| 17.08.2021 | 22,24 | 22,50 | 21,66 | 22,04 | -3,29% | 26.331.847,00 |
| 16.08.2021 | 22,43 | 22,93 | 21,94 | 22,79 | -0,31% | 25.793.529,00 |
| 13.08.2021 | 23,30 | 23,38 | 22,74 | 22,86 | -2,14% | 21.235.829,00 |
| 12.08.2021 | 23,78 | 23,88 | 22,96 | 23,36 | -2,63% | 29.179.950,00 |
| 11.08.2021 | 23,59 | 24,01 | 23,07 | 23,99 | 1,44% | 29.487.311,00 |
| 10.08.2021 | 22,82 | 23,85 | 22,72 | 23,65 | 4,14% | 34.886.220,00 |
| 09.08.2021 | 22,87 | 22,87 | 21,99 | 22,71 | -1,60% | 29.949.234,00 |
| 06.08.2021 | 22,85 | 23,10 | 22,41 | 23,08 | 2,35% | 30.680.662,00 |
| 05.08.2021 | 21,16 | 22,65 | 21,14 | 22,55 | 7,18% | 32.937.964,00 |
| 04.08.2021 | 21,07 | 21,69 | 20,82 | 21,04 | -1,82% | 33.239.359,00 |
| 03.08.2021 | 21,57 | 21,60 | 20,52 | 21,43 | -0,14% | 33.253.980,00 |
| 02.08.2021 | 21,83 | 22,56 | 21,36 | 21,46 | -0,88% | 34.093.917,00 |
| 30.07.2021 | 22,22 | 22,68 | 21,49 | 21,65 | -4,67% | 36.760.760,00 |
| 29.07.2021 | 23,08 | 23,34 | 22,70 | 22,71 | -0,48% | 26.426.803,00 |
| 28.07.2021 | 23,19 | 23,39 | 22,20 | 22,82 | 0,09% | 27.108.210,00 |
| 27.07.2021 | 22,95 | 23,33 | 22,49 | 22,80 | -1,55% | 26.484.771,00 |
| 26.07.2021 | 21,75 | 23,20 | 21,71 | 23,16 | 5,46% | 37.050.491,00 |
| 23.07.2021 | 22,71 | 22,80 | 21,89 | 21,96 | -3,30% | 32.632.390,00 |
| 22.07.2021 | 22,76 | 22,88 | 22,19 | 22,71 | -2,07% | 40.876.987,00 |
| 21.07.2021 | 21,74 | 23,36 | 21,67 | 23,19 | 9,44% | 76.771.445,00 |
| 20.07.2021 | 19,92 | 21,38 | 19,62 | 21,19 | 7,45% | 68.222.433,00 |
| 19.07.2021 | 19,72 | 20,30 | 19,19 | 19,72 | -5,74% | 85.011.662,00 |
| 16.07.2021 | 22,26 | 22,36 | 20,80 | 20,92 | -4,69% | 41.516.036,00 |
| 15.07.2021 | 22,30 | 22,46 | 21,37 | 21,95 | -2,79% | 43.232.238,00 |
| 14.07.2021 | 23,01 | 23,36 | 22,48 | 22,58 | -1,18% | 26.614.221,00 |
| 13.07.2021 | 23,56 | 23,56 | 22,82 | 22,85 | -4,23% | 27.175.474,00 |
| 12.07.2021 | 23,97 | 24,01 | 23,56 | 23,86 | -1,65% | 23.022.796,00 |
| 09.07.2021 | 24,07 | 24,34 | 23,62 | 24,26 | 2,28% | 23.124.445,00 |
| 08.07.2021 | 23,14 | 24,16 | 22,84 | 23,72 | -1,50% | 37.066.531,00 |
| 07.07.2021 | 24,86 | 25,29 | 23,87 | 24,08 | -3,76% | 36.383.462,00 |
| 06.07.2021 | 26,08 | 26,28 | 24,93 | 25,02 | -3,99% | 30.647.233,00 |
| 02.07.2021 | 26,26 | 26,30 | 25,70 | 26,06 | -1,14% | 20.508.925,00 |
| 01.07.2021 | 26,59 | 26,85 | 26,12 | 26,36 | 0,00% | 19.363.534,00 |
| 30.06.2021 | 25,79 | 26,48 | 25,69 | 26,36 | 2,25% | 22.820.187,00 |
| 29.06.2021 | 26,16 | 26,49 | 25,76 | 25,78 | -1,41% | 31.979.122,00 |
| 28.06.2021 | 27,42 | 27,53 | 26,00 | 26,15 | -7,04% | 63.786.251,00 |
| 25.06.2021 | 27,53 | 28,23 | 27,52 | 28,13 | 2,44% | 31.580.678,00 |
| 24.06.2021 | 28,13 | 28,54 | 27,39 | 27,46 | -2,45% | 31.193.619,00 |
| 23.06.2021 | 28,11 | 28,49 | 28,02 | 28,15 | 0,32% | 17.916.707,00 |
| 22.06.2021 | 28,65 | 28,69 | 27,80 | 28,06 | -2,13% | 18.403.415,00 |
| 21.06.2021 | 28,30 | 28,70 | 27,91 | 28,67 | 1,74% | 21.897.560,00 |
| 18.06.2021 | 28,12 | 28,52 | 27,73 | 28,18 | -0,84% | 26.749.908,00 |
| 17.06.2021 | 29,20 | 29,72 | 28,41 | 28,42 | -2,94% | 26.049.317,00 |
| 16.06.2021 | 28,98 | 29,49 | 28,69 | 29,28 | 2,34% | 25.453.898,00 |
| 15.06.2021 | 28,82 | 29,39 | 28,41 | 28,61 | -0,49% | 19.070.889,00 |
| 14.06.2021 | 29,87 | 29,98 | 28,63 | 28,75 | -3,94% | 24.538.322,00 |
| 11.06.2021 | 29,50 | 30,04 | 29,29 | 29,93 | 0,34% | 20.215.022,00 |
| 10.06.2021 | 30,64 | 30,77 | 29,41 | 29,83 | -2,04% | 30.486.474,00 |
| 09.06.2021 | 31,30 | 31,35 | 30,43 | 30,45 | -2,03% | 18.447.310,00 |
| 08.06.2021 | 31,11 | 31,52 | 30,61 | 31,08 | 0,62% | 25.061.875,00 |
| 07.06.2021 | 30,75 | 31,46 | 30,65 | 30,89 | 1,15% | 24.165.731,00 |
| 04.06.2021 | 30,92 | 31,11 | 30,25 | 30,54 | -0,42% | 19.384.111,00 |
| 03.06.2021 | 31,14 | 31,30 | 30,35 | 30,67 | -2,04% | 24.269.757,00 |
| 02.06.2021 | 30,31 | 31,50 | 29,93 | 31,31 | 3,85% | 36.078.194,00 |
| 01.06.2021 | 30,19 | 30,75 | 29,91 | 30,15 | 2,00% | 36.826.675,00 |
| 28.05.2021 | 29,96 | 30,07 | 29,41 | 29,56 | -1,47% | 25.635.761,00 |
| 27.05.2021 | 29,57 | 30,00 | 29,22 | 30,00 | 2,15% | 30.294.501,00 |