14,816$
3,76%
Echtzeit-Aktienkurs Carnival Corp.
Bid:
Ask:
Aktienkurse zur Carnival Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 14,38 | 14,92 | 14,35 | 14,82 | 3,78% | - |
| 22.04.2024 | 14,35 | 14,41 | 14,07 | 14,28 | 1,13% | 24.348.312,00 |
| 19.04.2024 | 14,10 | 14,31 | 14,05 | 14,12 | -0,42% | 29.493.404,00 |
| 18.04.2024 | 14,21 | 14,56 | 14,16 | 14,18 | 0,42% | 23.061.088,00 |
| 17.04.2024 | 14,19 | 14,30 | 14,01 | 14,12 | 1,58% | 22.639.792,00 |
| 16.04.2024 | 14,02 | 14,08 | 13,80 | 13,90 | -1,14% | 27.095.105,00 |
| 15.04.2024 | 14,66 | 14,76 | 13,92 | 14,06 | -2,09% | 30.780.011,00 |
| 12.04.2024 | 14,71 | 14,74 | 14,23 | 14,36 | -4,07% | 34.056.662,00 |
| 11.04.2024 | 14,88 | 15,03 | 14,59 | 14,97 | 0,13% | 26.083.944,00 |
| 10.04.2024 | 15,15 | 15,34 | 14,79 | 14,95 | -3,55% | 33.185.585,00 |
| 09.04.2024 | 15,62 | 15,71 | 15,15 | 15,50 | -1,02% | 25.768.042,00 |
| 08.04.2024 | 15,25 | 15,68 | 15,24 | 15,66 | 3,57% | 26.731.526,00 |
| 05.04.2024 | 15,01 | 15,16 | 14,84 | 15,12 | 0,40% | 29.861.000,00 |
| 04.04.2024 | 15,59 | 15,80 | 14,98 | 15,06 | -1,83% | 35.613.171,00 |
| 03.04.2024 | 15,35 | 15,60 | 15,25 | 15,34 | -0,90% | 26.613.256,00 |
| 02.04.2024 | 15,84 | 15,88 | 15,41 | 15,48 | -4,80% | 35.824.452,00 |
| 01.04.2024 | 16,48 | 16,67 | 16,06 | 16,26 | -0,49% | 33.043.882,00 |
| 28.03.2024 | 17,00 | 17,13 | 16,31 | 16,34 | -4,94% | 60.284.333,00 |
| 27.03.2024 | 16,61 | 17,68 | 16,17 | 17,19 | 0,94% | 112.964.427,00 |
| 26.03.2024 | 17,45 | 17,62 | 16,79 | 17,03 | -0,47% | 65.639.165,00 |
| 25.03.2024 | 17,34 | 17,67 | 17,09 | 17,11 | 0,18% | 41.079.594,00 |
| 22.03.2024 | 17,07 | 17,18 | 16,96 | 17,08 | 0,35% | 18.601.302,00 |
| 21.03.2024 | 17,07 | 17,28 | 16,87 | 17,02 | 1,01% | 31.116.831,00 |
| 20.03.2024 | 16,08 | 16,85 | 16,04 | 16,85 | 4,79% | 29.629.784,00 |
| 19.03.2024 | 16,11 | 16,20 | 15,89 | 16,08 | -0,68% | 21.516.067,00 |
| 18.03.2024 | 16,36 | 16,65 | 16,12 | 16,19 | -0,43% | 25.799.399,00 |
| 15.03.2024 | 16,19 | 16,38 | 16,08 | 16,26 | 0,37% | 24.012.909,00 |
| 14.03.2024 | 16,54 | 16,62 | 16,14 | 16,20 | -2,70% | 23.985.116,00 |
| 13.03.2024 | 16,40 | 16,94 | 16,35 | 16,65 | 2,52% | 32.798.661,00 |
| 12.03.2024 | 16,24 | 16,25 | 15,91 | 16,24 | 0,06% | 22.403.634,00 |
| 11.03.2024 | 16,36 | 16,38 | 16,07 | 16,23 | -0,86% | 24.125.261,00 |
| 08.03.2024 | 15,96 | 16,78 | 15,68 | 16,37 | 4,53% | 44.025.130,00 |
| 07.03.2024 | 16,16 | 16,23 | 15,61 | 15,66 | -2,19% | 26.335.596,00 |
| 06.03.2024 | 16,15 | 16,33 | 15,88 | 16,01 | 0,76% | 21.260.399,00 |
| 05.03.2024 | 15,92 | 16,16 | 15,76 | 15,89 | -1,12% | 26.446.455,00 |
| 04.03.2024 | 16,06 | 16,41 | 16,02 | 16,07 | 0,44% | 26.876.041,00 |
| 01.03.2024 | 15,90 | 16,11 | 15,65 | 16,00 | 0,88% | 22.562.791,00 |
| 29.02.2024 | 15,52 | 15,94 | 15,44 | 15,86 | 2,52% | 34.166.762,00 |
| 28.02.2024 | 15,72 | 16,12 | 15,43 | 15,47 | -2,77% | 28.772.639,00 |
| 27.02.2024 | 16,01 | 16,21 | 15,49 | 15,91 | 7,65% | 56.116.034,00 |
| 26.02.2024 | 15,15 | 15,25 | 14,77 | 14,78 | -2,95% | 25.467.280,00 |
| 23.02.2024 | 15,04 | 15,46 | 14,95 | 15,23 | 0,13% | 26.825.187,00 |
| 22.02.2024 | 15,55 | 15,61 | 15,10 | 15,21 | 3,40% | 39.773.451,00 |
| 21.02.2024 | 14,62 | 14,75 | 14,54 | 14,71 | -0,34% | 18.644.551,00 |
| 20.02.2024 | 14,75 | 14,83 | 14,44 | 14,76 | -0,27% | 24.917.133,00 |
| 16.02.2024 | 15,02 | 15,12 | 14,77 | 14,80 | -2,76% | 24.237.572,00 |
| 15.02.2024 | 15,36 | 15,61 | 15,14 | 15,22 | -0,33% | 26.700.107,00 |
| 14.02.2024 | 15,26 | 15,36 | 14,84 | 15,27 | 0,99% | 25.927.063,00 |
| 13.02.2024 | 15,03 | 15,24 | 14,90 | 15,12 | -2,39% | 26.733.653,00 |
| 12.02.2024 | 15,33 | 15,64 | 15,28 | 15,49 | 1,18% | 28.026.383,00 |
| 09.02.2024 | 15,68 | 15,74 | 14,96 | 15,31 | -2,42% | 45.686.609,00 |
| 08.02.2024 | 15,64 | 15,79 | 15,42 | 15,69 | -0,19% | 25.544.971,00 |
| 07.02.2024 | 16,00 | 16,03 | 15,61 | 15,72 | -1,57% | 27.082.349,00 |
| 06.02.2024 | 15,76 | 16,13 | 15,56 | 15,97 | 0,88% | 22.673.048,00 |
| 05.02.2024 | 16,21 | 16,25 | 15,64 | 15,83 | -3,71% | 32.575.513,00 |
| 02.02.2024 | 16,63 | 16,66 | 16,14 | 16,44 | -2,14% | 32.332.122,00 |
| 01.02.2024 | 17,09 | 17,24 | 16,22 | 16,80 | 1,33% | 41.876.583,00 |
| 31.01.2024 | 16,40 | 17,18 | 16,35 | 16,58 | 0,67% | 37.512.810,00 |
| 30.01.2024 | 16,81 | 17,20 | 16,39 | 16,47 | -0,48% | 42.567.929,00 |
| 29.01.2024 | 15,70 | 16,55 | 15,69 | 16,55 | 4,55% | 37.138.349,00 |
| 26.01.2024 | 16,50 | 16,51 | 15,81 | 15,83 | -3,89% | 39.896.553,00 |
| 25.01.2024 | 16,28 | 16,50 | 16,21 | 16,47 | 2,43% | 40.046.692,00 |
| 24.01.2024 | 16,50 | 16,75 | 16,06 | 16,08 | -1,05% | 35.602.629,00 |
| 23.01.2024 | 16,51 | 16,78 | 16,21 | 16,25 | -2,34% | 40.097.229,00 |
| 22.01.2024 | 17,50 | 17,55 | 16,39 | 16,64 | -3,98% | 54.154.951,00 |
| 19.01.2024 | 17,22 | 17,35 | 16,82 | 17,33 | 0,29% | 21.539.355,00 |
| 18.01.2024 | 17,12 | 17,65 | 16,84 | 17,28 | 2,49% | 31.558.378,00 |
| 17.01.2024 | 16,57 | 16,98 | 16,57 | 16,86 | -1,00% | 15.919.013,00 |
| 16.01.2024 | 16,65 | 17,10 | 16,53 | 17,03 | 0,41% | 24.477.238,00 |
| 12.01.2024 | 17,53 | 17,53 | 16,74 | 16,96 | -3,25% | 24.801.368,00 |
| 11.01.2024 | 17,74 | 17,78 | 17,16 | 17,53 | -1,41% | 23.338.932,00 |
| 10.01.2024 | 17,26 | 17,83 | 17,19 | 17,78 | 2,30% | 24.717.358,00 |
| 09.01.2024 | 17,05 | 17,56 | 17,05 | 17,38 | 0,17% | 21.012.983,00 |
| 08.01.2024 | 17,41 | 17,58 | 17,04 | 17,35 | 0,12% | 26.151.639,00 |
| 05.01.2024 | 16,90 | 17,56 | 16,85 | 17,33 | 2,85% | 34.785.398,00 |
| 04.01.2024 | 16,35 | 17,10 | 16,30 | 16,85 | 3,06% | 33.978.612,00 |
| 03.01.2024 | 16,76 | 16,90 | 16,26 | 16,35 | -5,44% | 43.978.497,00 |
| 02.01.2024 | 18,31 | 18,34 | 17,21 | 17,29 | -6,74% | 36.400.235,00 |
| 29.12.2023 | 18,64 | 18,88 | 18,53 | 18,54 | -0,70% | 25.436.669,00 |
| 28.12.2023 | 18,62 | 18,76 | 18,54 | 18,67 | 0,70% | 17.540.735,00 |
| 27.12.2023 | 18,40 | 18,61 | 18,20 | 18,54 | -0,38% | 25.594.219,00 |
| 26.12.2023 | 18,79 | 18,86 | 18,36 | 18,61 | -1,69% | 26.668.604,00 |
| 22.12.2023 | 19,14 | 19,74 | 18,70 | 18,93 | -1,35% | 38.240.404,00 |
| 21.12.2023 | 18,50 | 19,50 | 18,33 | 19,19 | 6,20% | 63.822.536,00 |
| 20.12.2023 | 18,64 | 18,80 | 18,06 | 18,07 | -3,42% | 34.109.663,00 |
| 19.12.2023 | 18,45 | 18,86 | 18,40 | 18,71 | 1,91% | 27.102.179,00 |
| 18.12.2023 | 18,53 | 18,72 | 18,21 | 18,36 | -1,34% | 26.063.309,00 |
| 15.12.2023 | 18,68 | 18,95 | 18,55 | 18,61 | -0,91% | 36.118.107,00 |
| 14.12.2023 | 18,50 | 19,23 | 18,48 | 18,78 | 2,79% | 41.074.516,00 |
| 13.12.2023 | 17,75 | 18,30 | 17,62 | 18,27 | 2,53% | 38.465.370,00 |
| 12.12.2023 | 17,64 | 18,05 | 17,61 | 17,82 | 1,08% | 22.240.587,00 |
| 11.12.2023 | 18,01 | 18,06 | 17,46 | 17,63 | -2,65% | 34.179.170,00 |
| 08.12.2023 | 17,92 | 18,14 | 17,84 | 18,11 | 1,00% | 32.726.959,00 |
| 07.12.2023 | 17,55 | 18,04 | 17,43 | 17,93 | 2,57% | 33.502.928,00 |
| 06.12.2023 | 16,82 | 17,82 | 16,80 | 17,48 | 5,94% | 43.374.512,00 |
| 05.12.2023 | 16,20 | 16,62 | 16,15 | 16,50 | 0,92% | 27.681.687,00 |
| 04.12.2023 | 15,75 | 16,41 | 15,75 | 16,35 | 3,74% | 36.854.499,00 |
| 01.12.2023 | 15,12 | 15,77 | 15,03 | 15,76 | 4,65% | 31.943.611,00 |
| 30.11.2023 | 15,09 | 15,19 | 14,83 | 15,06 | 1,01% | 30.451.045,00 |
| 29.11.2023 | 14,81 | 15,30 | 14,76 | 14,91 | 1,91% | 27.451.418,00 |