22,350$
-2,23%
Echtzeit-Aktienkurs Shoe Carnival Inc.
Bid:
Ask:
Aktienkurse zur Shoe Carnival Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.06.2022 | 22,88 | 23,19 | 22,22 | 22,33 | -2,32% | 194.183,00 |
| 28.06.2022 | 23,83 | 24,11 | 22,80 | 22,86 | -3,14% | 693.155,00 |
| 27.06.2022 | 24,18 | 24,53 | 23,42 | 23,60 | -1,95% | 432.597,00 |
| 24.06.2022 | 24,33 | 25,48 | 24,02 | 24,07 | -0,21% | 823.987,00 |
| 23.06.2022 | 24,21 | 24,36 | 23,55 | 24,12 | 0,42% | 387.138,00 |
| 22.06.2022 | 24,58 | 25,53 | 23,83 | 24,02 | -4,23% | 539.750,00 |
| 21.06.2022 | 26,14 | 26,36 | 25,05 | 25,08 | -0,28% | 413.640,00 |
| 17.06.2022 | 25,11 | 25,54 | 24,64 | 25,15 | -0,04% | 823.512,00 |
| 16.06.2022 | 25,55 | 25,67 | 24,85 | 25,16 | -4,19% | 432.936,00 |
| 15.06.2022 | 26,44 | 26,81 | 26,22 | 26,26 | 0,31% | 319.314,00 |
| 14.06.2022 | 25,81 | 26,39 | 25,24 | 26,18 | 1,59% | 309.445,00 |
| 13.06.2022 | 25,91 | 26,82 | 25,50 | 25,77 | -3,63% | 381.097,00 |
| 10.06.2022 | 27,19 | 27,80 | 26,69 | 26,74 | -3,71% | 393.740,00 |
| 09.06.2022 | 27,45 | 27,95 | 27,21 | 27,77 | 0,40% | 248.011,00 |
| 08.06.2022 | 27,69 | 28,15 | 27,02 | 27,66 | -0,32% | 241.502,00 |
| 07.06.2022 | 27,24 | 28,30 | 26,82 | 27,75 | -0,04% | 401.133,00 |
| 06.06.2022 | 27,65 | 27,78 | 26,78 | 27,76 | 1,02% | 358.135,00 |
| 03.06.2022 | 27,42 | 27,68 | 26,95 | 27,48 | 0,70% | 247.416,00 |
| 02.06.2022 | 27,13 | 27,40 | 26,64 | 27,29 | 0,81% | 398.824,00 |
| 01.06.2022 | 27,50 | 27,64 | 26,62 | 27,07 | -0,70% | 363.657,00 |
| 31.05.2022 | 28,79 | 28,98 | 27,19 | 27,26 | -6,52% | 594.039,00 |
| 27.05.2022 | 28,45 | 29,42 | 28,29 | 29,16 | 1,89% | 333.838,00 |
| 26.05.2022 | 28,11 | 29,70 | 28,10 | 28,62 | 3,96% | 383.321,00 |
| 25.05.2022 | 24,56 | 28,08 | 24,46 | 27,53 | 11,41% | 405.766,00 |
| 24.05.2022 | 25,18 | 25,18 | 23,78 | 24,71 | -4,00% | 439.389,00 |
| 23.05.2022 | 26,23 | 26,44 | 25,49 | 25,74 | -1,27% | 381.082,00 |
| 20.05.2022 | 26,46 | 26,94 | 25,03 | 26,07 | -0,65% | 448.743,00 |
| 19.05.2022 | 25,93 | 27,37 | 25,20 | 26,24 | -0,94% | 583.130,00 |
| 18.05.2022 | 30,02 | 30,03 | 25,80 | 26,49 | -16,49% | 1.414.046,00 |
| 17.05.2022 | 31,14 | 32,40 | 30,77 | 31,72 | 2,92% | 303.626,00 |
| 16.05.2022 | 30,83 | 31,29 | 30,46 | 30,82 | -0,52% | 198.862,00 |
| 13.05.2022 | 30,70 | 31,67 | 30,43 | 30,98 | 1,87% | 190.090,00 |
| 12.05.2022 | 29,14 | 30,50 | 28,96 | 30,41 | 4,11% | 390.846,00 |
| 11.05.2022 | 30,58 | 31,33 | 29,12 | 29,21 | -4,29% | 295.379,00 |
| 10.05.2022 | 31,13 | 31,48 | 29,36 | 30,52 | -0,81% | 357.637,00 |
| 09.05.2022 | 30,55 | 31,66 | 30,31 | 30,77 | -0,77% | 214.000,00 |
| 06.05.2022 | 31,31 | 31,43 | 30,36 | 31,01 | -1,96% | 251.361,00 |
| 05.05.2022 | 31,73 | 32,16 | 30,56 | 31,63 | -1,80% | 243.225,00 |
| 04.05.2022 | 31,22 | 32,24 | 30,52 | 32,21 | 3,20% | 255.593,00 |
| 03.05.2022 | 31,41 | 31,86 | 30,55 | 31,21 | -1,33% | 254.146,00 |
| 02.05.2022 | 30,33 | 31,70 | 30,02 | 31,63 | 4,77% | 306.198,00 |
| 29.04.2022 | 30,55 | 30,68 | 29,86 | 30,19 | -2,36% | 198.905,00 |
| 28.04.2022 | 30,18 | 31,26 | 29,78 | 30,92 | 3,55% | 228.589,00 |
| 27.04.2022 | 29,83 | 30,52 | 29,50 | 29,86 | 0,67% | 359.353,00 |
| 26.04.2022 | 30,60 | 30,65 | 29,63 | 29,66 | -3,92% | 358.565,00 |
| 25.04.2022 | 30,87 | 31,17 | 30,10 | 30,87 | -0,29% | 305.110,00 |
| 22.04.2022 | 32,00 | 32,19 | 30,84 | 30,96 | -4,56% | 339.048,00 |
| 21.04.2022 | 32,77 | 33,28 | 31,96 | 32,44 | -0,25% | 361.918,00 |
| 20.04.2022 | 33,22 | 33,58 | 32,08 | 32,52 | -1,90% | 498.444,00 |
| 19.04.2022 | 31,80 | 33,51 | 31,80 | 33,15 | 3,89% | 385.700,00 |
| 18.04.2022 | 31,23 | 32,32 | 30,66 | 31,91 | 1,66% | 419.715,00 |
| 14.04.2022 | 31,31 | 31,73 | 30,98 | 31,39 | 0,61% | 177.424,00 |
| 13.04.2022 | 30,69 | 31,69 | 30,25 | 31,20 | 1,60% | 178.971,00 |
| 12.04.2022 | 31,26 | 32,24 | 30,53 | 30,71 | 0,20% | 337.507,00 |
| 11.04.2022 | 30,82 | 31,57 | 30,44 | 30,65 | -0,23% | 437.288,00 |
| 08.04.2022 | 29,50 | 31,17 | 29,50 | 30,72 | 2,78% | 462.927,00 |
| 07.04.2022 | 28,97 | 30,05 | 28,44 | 29,89 | 3,60% | 447.277,00 |
| 06.04.2022 | 28,75 | 29,26 | 28,17 | 28,85 | -2,60% | 524.815,00 |
| 05.04.2022 | 29,16 | 29,97 | 28,72 | 29,62 | -0,34% | 563.408,00 |
| 04.04.2022 | 29,10 | 30,00 | 28,91 | 29,72 | 1,68% | 317.546,00 |
| 01.04.2022 | 29,52 | 30,00 | 28,86 | 29,23 | 0,24% | 320.760,00 |
| 31.03.2022 | 29,75 | 29,75 | 29,08 | 29,16 | -2,61% | 383.321,00 |
| 30.03.2022 | 31,45 | 31,45 | 29,75 | 29,94 | -5,76% | 375.936,00 |
| 29.03.2022 | 31,12 | 32,23 | 31,11 | 31,77 | 3,25% | 431.319,00 |
| 28.03.2022 | 30,57 | 30,83 | 29,58 | 30,77 | 0,07% | 379.600,00 |
| 25.03.2022 | 31,00 | 31,00 | 30,10 | 30,75 | -0,49% | 289.096,00 |
| 24.03.2022 | 30,07 | 31,10 | 29,54 | 30,90 | 2,90% | 284.691,00 |
| 23.03.2022 | 31,61 | 32,06 | 30,03 | 30,03 | -5,68% | 235.256,00 |
| 22.03.2022 | 32,25 | 32,90 | 31,20 | 31,84 | 1,69% | 344.448,00 |
| 21.03.2022 | 33,36 | 33,36 | 31,11 | 31,31 | -6,09% | 336.260,00 |
| 18.03.2022 | 33,91 | 34,06 | 32,82 | 33,34 | -1,91% | 736.380,00 |
| 17.03.2022 | 34,57 | 34,62 | 32,45 | 33,99 | -1,45% | 395.921,00 |
| 16.03.2022 | 35,21 | 36,48 | 32,91 | 34,49 | 9,74% | 780.559,00 |
| 15.03.2022 | 29,98 | 31,66 | 29,87 | 31,43 | 4,07% | 468.217,00 |
| 14.03.2022 | 29,54 | 30,44 | 28,79 | 30,20 | 3,42% | 473.162,00 |
| 11.03.2022 | 30,72 | 31,00 | 29,03 | 29,20 | -4,51% | 446.315,00 |
| 10.03.2022 | 29,21 | 30,65 | 29,11 | 30,58 | 1,93% | 269.169,00 |
| 09.03.2022 | 30,08 | 30,81 | 29,94 | 30,00 | 2,35% | 258.336,00 |
| 08.03.2022 | 28,06 | 30,50 | 27,94 | 29,31 | 5,13% | 279.841,00 |
| 07.03.2022 | 29,23 | 30,03 | 27,59 | 27,88 | -4,26% | 390.907,00 |
| 04.03.2022 | 28,82 | 29,33 | 28,04 | 29,12 | 0,48% | 310.186,00 |
| 03.03.2022 | 29,41 | 29,43 | 28,53 | 28,98 | -1,90% | 243.051,00 |
| 02.03.2022 | 28,15 | 30,10 | 28,15 | 29,54 | 5,24% | 312.980,00 |
| 01.03.2022 | 29,47 | 29,47 | 27,73 | 28,07 | -3,74% | 355.129,00 |
| 28.02.2022 | 29,91 | 30,37 | 28,88 | 29,16 | -3,54% | 359.914,00 |
| 25.02.2022 | 30,20 | 30,75 | 29,51 | 30,23 | -0,95% | 291.973,00 |
| 24.02.2022 | 28,04 | 30,73 | 27,77 | 30,52 | 5,53% | 261.850,00 |
| 23.02.2022 | 29,85 | 30,09 | 28,85 | 28,92 | -1,83% | 234.621,00 |
| 22.02.2022 | 30,48 | 31,01 | 29,18 | 29,46 | -4,38% | 311.186,00 |
| 18.02.2022 | 30,51 | 31,27 | 30,37 | 30,81 | 0,88% | 156.377,00 |
| 17.02.2022 | 31,71 | 32,08 | 30,44 | 30,54 | -5,04% | 102.876,00 |
| 16.02.2022 | 32,38 | 32,61 | 31,63 | 32,16 | -1,59% | 145.205,00 |
| 15.02.2022 | 31,89 | 32,72 | 31,46 | 32,68 | 4,24% | 166.019,00 |
| 14.02.2022 | 31,78 | 32,13 | 31,23 | 31,35 | -1,45% | 199.915,00 |
| 11.02.2022 | 32,17 | 32,77 | 31,65 | 31,81 | -1,24% | 139.854,00 |
| 10.02.2022 | 32,42 | 33,73 | 32,11 | 32,21 | -2,28% | 186.876,00 |
| 09.02.2022 | 32,87 | 33,28 | 32,19 | 32,96 | 1,92% | 174.023,00 |
| 08.02.2022 | 31,52 | 32,60 | 31,31 | 32,34 | 2,37% | 183.342,00 |
| 07.02.2022 | 31,61 | 32,39 | 31,18 | 31,59 | 0,35% | 189.384,00 |
| 04.02.2022 | 32,23 | 32,25 | 30,65 | 31,48 | -2,66% | 305.915,00 |