9,330$
1,63%
Echtzeit-Aktienkurs Designer Brands Inc.
Bid:
Ask:
Aktienkurse zur Designer Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 9,14 | 9,48 | 9,13 | 9,33 | 1,63% | 257.125,00 |
| 16.05.2024 | 9,22 | 9,26 | 9,01 | 9,18 | -0,38% | 450.568,00 |
| 15.05.2024 | 9,50 | 9,60 | 9,21 | 9,22 | -2,59% | 389.335,00 |
| 14.05.2024 | 9,83 | 9,98 | 9,24 | 9,46 | 0,21% | 524.935,00 |
| 13.05.2024 | 9,84 | 10,08 | 9,39 | 9,44 | -2,07% | 206.593,00 |
| 10.05.2024 | 9,86 | 9,86 | 9,54 | 9,64 | -1,93% | 354.975,00 |
| 09.05.2024 | 9,59 | 9,88 | 9,51 | 9,83 | 2,18% | 305.213,00 |
| 08.05.2024 | 9,36 | 9,70 | 9,30 | 9,62 | 0,94% | 351.446,00 |
| 07.05.2024 | 9,53 | 9,86 | 9,51 | 9,53 | -0,31% | 305.259,00 |
| 06.05.2024 | 9,57 | 9,64 | 9,44 | 9,56 | 0,37% | 116.063,00 |
| 03.05.2024 | 9,64 | 9,86 | 9,49 | 9,53 | 1,11% | 329.457,00 |
| 02.05.2024 | 9,44 | 9,45 | 9,26 | 9,42 | 2,56% | 230.388,00 |
| 01.05.2024 | 9,36 | 9,55 | 9,18 | 9,19 | -1,13% | 366.061,00 |
| 30.04.2024 | 9,34 | 9,50 | 9,25 | 9,29 | -2,21% | 234.260,00 |
| 29.04.2024 | 9,66 | 9,89 | 9,46 | 9,50 | -1,61% | 154.815,00 |
| 26.04.2024 | 9,44 | 9,73 | 9,43 | 9,66 | 3,48% | 282.525,00 |
| 25.04.2024 | 9,12 | 9,45 | 9,08 | 9,33 | -1,27% | 348.375,00 |
| 24.04.2024 | 9,61 | 9,69 | 9,40 | 9,45 | -2,48% | 409.889,00 |
| 23.04.2024 | 8,87 | 9,76 | 8,87 | 9,69 | 9,62% | 463.102,00 |
| 22.04.2024 | 8,84 | 9,17 | 8,74 | 8,84 | 0,63% | 207.211,00 |
| 19.04.2024 | 8,56 | 8,81 | 8,56 | 8,79 | 3,23% | 378.978,00 |
| 18.04.2024 | 8,64 | 8,79 | 8,49 | 8,51 | -0,82% | 428.545,00 |
| 17.04.2024 | 8,76 | 8,87 | 8,53 | 8,58 | -1,15% | 373.222,00 |
| 16.04.2024 | 8,33 | 8,72 | 8,22 | 8,68 | 2,84% | 369.708,00 |
| 15.04.2024 | 8,37 | 8,48 | 8,26 | 8,44 | 1,87% | 195.888,00 |
| 12.04.2024 | 8,57 | 8,59 | 8,22 | 8,29 | -4,66% | 355.699,00 |
| 11.04.2024 | 8,65 | 8,72 | 8,53 | 8,69 | 1,28% | 261.298,00 |
| 10.04.2024 | 8,98 | 9,00 | 8,53 | 8,58 | -6,54% | 447.074,00 |
| 09.04.2024 | 9,46 | 9,46 | 9,15 | 9,18 | -2,75% | 338.668,00 |
| 08.04.2024 | 10,18 | 10,18 | 9,43 | 9,44 | -6,26% | 202.127,00 |
| 05.04.2024 | 9,98 | 10,19 | 9,94 | 10,07 | 1,31% | 259.905,00 |
| 04.04.2024 | 10,28 | 10,29 | 9,94 | 9,94 | -1,50% | 468.770,00 |
| 03.04.2024 | 10,14 | 10,41 | 10,01 | 10,09 | -0,09% | 675.549,00 |
| 02.04.2024 | 10,47 | 10,66 | 9,99 | 10,10 | -6,74% | 708.288,00 |
| 01.04.2024 | 10,97 | 11,05 | 10,80 | 10,83 | -0,91% | 170.240,00 |
| 28.03.2024 | 10,69 | 10,93 | 10,67 | 10,93 | 2,92% | 263.294,00 |
| 27.03.2024 | 10,53 | 11,01 | 10,53 | 10,62 | 2,02% | 676.095,00 |
| 26.03.2024 | 10,67 | 10,99 | 10,41 | 10,41 | -4,67% | 428.672,00 |
| 25.03.2024 | 11,39 | 11,47 | 10,92 | 10,92 | -2,98% | 153.155,00 |
| 22.03.2024 | 10,52 | 11,48 | 10,52 | 11,26 | 3,30% | 806.273,00 |
| 21.03.2024 | 12,31 | 12,31 | 8,04 | 10,90 | -5,14% | 1.535.830,00 |
| 20.03.2024 | 11,03 | 11,57 | 11,03 | 11,49 | 3,19% | 658.709,00 |
| 19.03.2024 | 10,74 | 11,15 | 10,74 | 11,13 | 0,00% | 354.637,00 |
| 18.03.2024 | 11,05 | 11,37 | 10,73 | 11,13 | 1,18% | 315.706,00 |
| 15.03.2024 | 10,70 | 11,04 | 10,51 | 11,00 | 2,04% | 511.650,00 |
| 14.03.2024 | 10,82 | 10,99 | 10,63 | 10,78 | -0,32% | 292.337,00 |
| 13.03.2024 | 9,83 | 10,92 | 9,83 | 10,82 | 4,34% | 283.400,00 |
| 12.03.2024 | 10,18 | 10,51 | 10,18 | 10,37 | 0,83% | 255.146,00 |
| 11.03.2024 | 10,02 | 10,29 | 10,02 | 10,28 | 2,59% | 308.932,00 |
| 08.03.2024 | 10,22 | 10,54 | 9,91 | 10,02 | -2,05% | 335.552,00 |
| 07.03.2024 | 10,41 | 10,51 | 10,17 | 10,23 | -0,78% | 182.238,00 |
| 06.03.2024 | 10,65 | 10,83 | 10,13 | 10,31 | -3,42% | 364.378,00 |
| 05.03.2024 | 10,37 | 10,79 | 10,31 | 10,68 | 2,55% | 300.942,00 |
| 04.03.2024 | 10,78 | 10,85 | 10,41 | 10,41 | -3,30% | 442.969,00 |
| 01.03.2024 | 10,55 | 10,95 | 10,41 | 10,77 | 1,65% | 382.452,00 |
| 29.02.2024 | 10,33 | 10,72 | 10,30 | 10,59 | -18,66% | 429.221,00 |
| 13.07.2022 | 12,76 | 13,15 | 12,66 | 13,02 | 0,93% | 1.044.662,00 |
| 12.07.2022 | 12,81 | 13,26 | 12,81 | 12,90 | -0,23% | 1.025.525,00 |
| 11.07.2022 | 12,84 | 13,12 | 12,81 | 12,93 | -0,15% | 1.173.298,00 |
| 08.07.2022 | 13,00 | 13,21 | 12,81 | 12,95 | 0,54% | 960.280,00 |
| 07.07.2022 | 12,67 | 13,00 | 12,63 | 12,88 | 2,71% | 1.319.205,00 |
| 06.07.2022 | 13,18 | 13,33 | 12,49 | 12,54 | -5,64% | 1.695.334,00 |
| 05.07.2022 | 12,45 | 13,34 | 12,45 | 13,29 | 4,32% | 1.230.079,00 |
| 01.07.2022 | 13,04 | 13,14 | 12,60 | 12,74 | -2,45% | 2.029.018,00 |
| 30.06.2022 | 13,01 | 13,30 | 12,79 | 13,06 | -2,10% | 1.523.710,00 |
| 29.06.2022 | 13,94 | 13,94 | 13,13 | 13,34 | -4,30% | 1.541.541,00 |
| 28.06.2022 | 14,49 | 14,77 | 13,94 | 13,94 | -3,60% | 1.298.972,00 |
| 27.06.2022 | 14,77 | 14,85 | 14,33 | 14,46 | -0,96% | 1.127.504,00 |
| 24.06.2022 | 13,75 | 14,81 | 13,67 | 14,60 | 7,91% | 2.202.231,00 |
| 23.06.2022 | 13,76 | 13,90 | 13,28 | 13,53 | -1,96% | 1.276.454,00 |
| 22.06.2022 | 13,70 | 14,22 | 13,67 | 13,80 | -1,57% | 1.027.958,00 |
| 21.06.2022 | 14,34 | 14,51 | 13,89 | 14,02 | 0,29% | 1.460.691,00 |
| 17.06.2022 | 13,76 | 14,16 | 13,63 | 13,98 | 1,38% | 1.678.559,00 |
| 16.06.2022 | 14,15 | 14,34 | 13,62 | 13,79 | -5,16% | 1.141.030,00 |
| 15.06.2022 | 14,57 | 14,88 | 14,38 | 14,54 | 0,41% | 969.210,00 |
| 14.06.2022 | 14,23 | 14,70 | 14,23 | 14,48 | 1,33% | 1.242.052,00 |
| 13.06.2022 | 14,57 | 14,97 | 14,25 | 14,29 | -4,99% | 1.335.181,00 |
| 10.06.2022 | 15,33 | 15,66 | 15,02 | 15,04 | -4,08% | 973.472,00 |
| 09.06.2022 | 15,59 | 15,81 | 15,27 | 15,68 | 0,77% | 937.108,00 |
| 08.06.2022 | 15,59 | 15,74 | 15,24 | 15,56 | -0,26% | 999.039,00 |
| 07.06.2022 | 15,00 | 15,75 | 14,78 | 15,60 | 0,97% | 1.347.560,00 |
| 06.06.2022 | 15,67 | 15,67 | 15,09 | 15,45 | -1,65% | 1.229.143,00 |
| 03.06.2022 | 15,49 | 15,73 | 14,94 | 15,71 | 2,35% | 1.501.845,00 |
| 02.06.2022 | 15,86 | 15,86 | 14,90 | 15,35 | -1,10% | 1.592.665,00 |
| 01.06.2022 | 15,71 | 16,09 | 15,26 | 15,52 | -0,06% | 2.284.995,00 |
| 31.05.2022 | 15,57 | 15,99 | 15,35 | 15,53 | -1,96% | 1.833.940,00 |
| 27.05.2022 | 15,40 | 16,04 | 15,37 | 15,84 | 1,28% | 1.378.937,00 |
| 26.05.2022 | 15,15 | 15,89 | 15,15 | 15,64 | 5,18% | 1.685.307,00 |
| 25.05.2022 | 13,00 | 14,94 | 12,86 | 14,87 | 14,12% | 2.279.356,00 |
| 24.05.2022 | 13,37 | 13,38 | 12,39 | 13,03 | -5,44% | 1.957.350,00 |
| 23.05.2022 | 14,18 | 14,18 | 13,69 | 13,78 | -2,13% | 1.505.398,00 |
| 20.05.2022 | 14,13 | 14,28 | 13,45 | 14,08 | 1,08% | 1.896.345,00 |
| 19.05.2022 | 13,48 | 14,11 | 13,42 | 13,93 | 0,94% | 1.328.167,00 |
| 18.05.2022 | 14,08 | 14,08 | 13,33 | 13,80 | -4,17% | 1.903.188,00 |
| 17.05.2022 | 14,35 | 14,63 | 14,06 | 14,40 | 2,06% | 801.800,00 |
| 16.05.2022 | 13,92 | 14,36 | 13,82 | 14,11 | 0,36% | 802.071,00 |
| 13.05.2022 | 14,03 | 14,44 | 13,90 | 14,06 | 1,81% | 965.483,00 |
| 12.05.2022 | 13,15 | 13,91 | 13,04 | 13,81 | 4,46% | 1.263.726,00 |
| 11.05.2022 | 13,92 | 14,07 | 13,11 | 13,22 | -3,99% | 1.310.974,00 |
| 10.05.2022 | 13,82 | 14,09 | 13,23 | 13,77 | 1,62% | 1.329.381,00 |