9,331$
1,64%
Echtzeit-Aktienkurs Designer Brands Inc.
Bid:
Ask:
Aktienkurse zur Designer Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 9,20 | 9,49 | 9,13 | 9,32 | 1,53% | 981.865,00 |
| 16.05.2024 | 9,22 | 9,26 | 9,01 | 9,18 | -0,43% | 1.308.730,00 |
| 15.05.2024 | 9,53 | 9,61 | 9,20 | 9,22 | -2,54% | 1.219.591,00 |
| 14.05.2024 | 9,80 | 9,99 | 9,24 | 9,46 | 0,21% | 2.697.662,00 |
| 13.05.2024 | 9,77 | 10,10 | 9,39 | 9,44 | -2,07% | 1.597.466,00 |
| 10.05.2024 | 9,91 | 9,93 | 9,54 | 9,64 | -1,93% | 1.058.390,00 |
| 09.05.2024 | 9,63 | 9,89 | 9,51 | 9,83 | 2,18% | 973.007,00 |
| 08.05.2024 | 9,37 | 9,70 | 9,31 | 9,62 | 0,84% | 1.318.843,00 |
| 07.05.2024 | 9,66 | 9,86 | 9,50 | 9,54 | -0,31% | 1.856.861,00 |
| 06.05.2024 | 9,61 | 9,69 | 9,44 | 9,57 | 0,42% | 930.537,00 |
| 03.05.2024 | 9,65 | 9,87 | 9,48 | 9,53 | 1,28% | 1.194.008,00 |
| 02.05.2024 | 9,38 | 9,46 | 9,24 | 9,41 | 2,39% | 1.011.266,00 |
| 01.05.2024 | 9,32 | 9,55 | 9,18 | 9,19 | -1,08% | 1.049.821,00 |
| 30.04.2024 | 9,37 | 9,51 | 9,25 | 9,29 | -2,21% | 820.836,00 |
| 29.04.2024 | 9,71 | 9,90 | 9,46 | 9,50 | -1,66% | 1.107.403,00 |
| 26.04.2024 | 9,40 | 9,73 | 9,27 | 9,66 | 3,54% | 826.352,00 |
| 25.04.2024 | 9,26 | 9,46 | 9,08 | 9,33 | -1,17% | 1.039.779,00 |
| 24.04.2024 | 9,59 | 9,73 | 9,40 | 9,44 | -2,58% | 1.164.064,00 |
| 23.04.2024 | 8,90 | 9,76 | 8,85 | 9,69 | 9,49% | 1.490.128,00 |
| 22.04.2024 | 8,83 | 9,17 | 8,73 | 8,85 | 0,68% | 1.389.603,00 |
| 19.04.2024 | 8,48 | 8,81 | 8,48 | 8,79 | 3,29% | 1.179.412,00 |
| 18.04.2024 | 8,65 | 8,80 | 8,49 | 8,51 | -0,82% | 999.583,00 |
| 17.04.2024 | 8,81 | 8,88 | 8,52 | 8,58 | -1,04% | 1.048.013,00 |
| 16.04.2024 | 8,38 | 8,73 | 8,22 | 8,67 | 2,85% | 1.485.882,00 |
| 15.04.2024 | 8,42 | 8,48 | 8,26 | 8,43 | 1,69% | 1.466.015,00 |
| 12.04.2024 | 8,61 | 8,61 | 8,22 | 8,29 | -4,49% | 1.310.341,00 |
| 11.04.2024 | 8,66 | 8,73 | 8,53 | 8,68 | 1,05% | 1.465.095,00 |
| 10.04.2024 | 8,90 | 9,08 | 8,53 | 8,59 | -6,43% | 1.663.459,00 |
| 09.04.2024 | 9,44 | 9,48 | 9,15 | 9,18 | -2,75% | 1.568.805,00 |
| 08.04.2024 | 10,17 | 10,21 | 9,43 | 9,44 | -6,16% | 1.588.872,00 |
| 05.04.2024 | 9,91 | 10,19 | 9,91 | 10,06 | 1,00% | 819.737,00 |
| 04.04.2024 | 10,25 | 10,30 | 9,93 | 9,96 | -1,39% | 1.252.938,00 |
| 03.04.2024 | 10,10 | 10,41 | 10,00 | 10,10 | -0,10% | 1.382.377,00 |
| 02.04.2024 | 10,58 | 10,67 | 9,99 | 10,11 | -6,65% | 1.655.023,00 |
| 01.04.2024 | 10,99 | 11,06 | 10,79 | 10,83 | -0,91% | 1.856.269,00 |
| 28.03.2024 | 10,69 | 10,94 | 10,67 | 10,93 | 2,92% | 1.344.007,00 |
| 27.03.2024 | 10,45 | 11,01 | 10,40 | 10,62 | 2,02% | 2.353.846,00 |
| 26.03.2024 | 11,02 | 11,04 | 10,41 | 10,41 | -4,58% | 1.716.395,00 |
| 25.03.2024 | 11,31 | 11,48 | 10,91 | 10,91 | -2,76% | 1.509.770,00 |
| 22.03.2024 | 10,89 | 11,48 | 10,67 | 11,22 | 3,03% | 2.372.807,00 |
| 21.03.2024 | 8,30 | 11,06 | 8,30 | 10,89 | -5,47% | 3.679.318,00 |
| 20.03.2024 | 11,12 | 11,57 | 11,03 | 11,52 | 3,41% | 1.843.888,00 |
| 19.03.2024 | 10,98 | 11,15 | 10,83 | 11,14 | 0,09% | 1.126.871,00 |
| 18.03.2024 | 11,01 | 11,36 | 10,72 | 11,13 | 1,18% | 1.282.320,00 |
| 15.03.2024 | 10,70 | 11,04 | 10,51 | 11,00 | 2,04% | 5.015.617,00 |
| 14.03.2024 | 10,90 | 11,01 | 10,62 | 10,78 | -0,37% | 1.071.698,00 |
| 13.03.2024 | 10,31 | 10,92 | 10,31 | 10,82 | 4,44% | 975.774,00 |
| 12.03.2024 | 10,32 | 10,51 | 10,20 | 10,36 | 0,97% | 1.330.999,00 |
| 11.03.2024 | 10,02 | 10,29 | 9,99 | 10,26 | 2,29% | 880.419,00 |
| 08.03.2024 | 10,42 | 10,54 | 9,91 | 10,03 | -2,15% | 1.255.833,00 |
| 07.03.2024 | 10,41 | 10,51 | 10,13 | 10,25 | -0,68% | 1.132.272,00 |
| 06.03.2024 | 10,73 | 10,73 | 10,13 | 10,32 | -3,28% | 1.188.043,00 |
| 05.03.2024 | 10,36 | 10,79 | 10,33 | 10,67 | 2,60% | 955.250,00 |
| 04.03.2024 | 10,77 | 10,82 | 10,40 | 10,40 | -3,26% | 1.405.489,00 |
| 01.03.2024 | 10,55 | 10,95 | 10,41 | 10,75 | 1,80% | 1.678.225,00 |
| 29.02.2024 | 10,33 | 10,72 | 10,32 | 10,56 | 4,24% | 1.306.242,00 |
| 28.02.2024 | 10,06 | 10,30 | 9,97 | 10,13 | -0,88% | 975.569,00 |
| 27.02.2024 | 9,82 | 10,42 | 9,82 | 10,22 | 5,04% | 1.279.439,00 |
| 26.02.2024 | 9,65 | 9,81 | 9,61 | 9,73 | -0,31% | 939.122,00 |
| 23.02.2024 | 9,33 | 9,78 | 9,26 | 9,76 | 5,06% | 1.043.266,00 |
| 22.02.2024 | 9,26 | 9,33 | 9,14 | 9,29 | 1,09% | 856.883,00 |
| 21.02.2024 | 8,86 | 9,23 | 8,79 | 9,19 | 3,26% | 774.590,00 |
| 20.02.2024 | 9,09 | 9,10 | 8,84 | 8,90 | -3,78% | 1.253.958,00 |
| 16.02.2024 | 9,40 | 9,41 | 9,18 | 9,25 | -3,24% | 977.545,00 |
| 15.02.2024 | 9,21 | 9,60 | 9,20 | 9,56 | 4,60% | 1.048.357,00 |
| 14.02.2024 | 9,18 | 9,20 | 8,83 | 9,14 | 1,56% | 1.185.376,00 |
| 13.02.2024 | 9,27 | 9,36 | 8,94 | 9,00 | -8,35% | 1.682.399,00 |
| 12.02.2024 | 9,48 | 9,93 | 9,48 | 9,82 | 3,59% | 1.158.634,00 |
| 09.02.2024 | 9,54 | 9,56 | 9,26 | 9,48 | 0,00% | 948.203,00 |
| 08.02.2024 | 9,11 | 9,52 | 9,04 | 9,48 | 4,41% | 916.080,00 |
| 07.02.2024 | 9,12 | 9,15 | 8,94 | 9,08 | -0,77% | 923.802,00 |
| 06.02.2024 | 9,13 | 9,40 | 9,02 | 9,15 | -0,11% | 1.362.627,00 |
| 05.02.2024 | 9,06 | 9,27 | 8,75 | 9,16 | -0,54% | 1.218.247,00 |
| 02.02.2024 | 8,98 | 9,29 | 8,87 | 9,21 | 0,99% | 1.093.134,00 |
| 01.02.2024 | 8,69 | 9,14 | 8,69 | 9,12 | 6,42% | 1.293.993,00 |
| 31.01.2024 | 8,85 | 9,04 | 8,53 | 8,57 | -3,49% | 1.441.995,00 |
| 30.01.2024 | 8,67 | 8,94 | 8,60 | 8,88 | 1,83% | 1.085.219,00 |
| 29.01.2024 | 8,66 | 8,78 | 8,52 | 8,72 | 0,69% | 930.094,00 |
| 26.01.2024 | 8,55 | 8,69 | 8,55 | 8,66 | 1,05% | 716.160,00 |
| 25.01.2024 | 8,50 | 8,60 | 8,41 | 8,57 | 3,00% | 1.106.969,00 |
| 24.01.2024 | 8,62 | 8,62 | 8,26 | 8,32 | -1,54% | 760.293,00 |
| 23.01.2024 | 8,71 | 8,79 | 8,30 | 8,45 | -0,71% | 1.054.739,00 |
| 22.01.2024 | 8,27 | 8,53 | 8,24 | 8,51 | 3,40% | 1.308.390,00 |
| 19.01.2024 | 8,30 | 8,37 | 8,02 | 8,23 | -0,36% | 1.740.140,00 |
| 18.01.2024 | 8,33 | 8,39 | 8,11 | 8,26 | 0,24% | 1.788.735,00 |
| 17.01.2024 | 8,29 | 8,29 | 8,12 | 8,24 | -2,14% | 1.114.008,00 |
| 16.01.2024 | 8,54 | 8,63 | 8,25 | 8,42 | -3,00% | 1.263.218,00 |
| 12.01.2024 | 8,88 | 8,97 | 8,62 | 8,68 | -1,25% | 925.811,00 |
| 11.01.2024 | 8,87 | 8,99 | 8,67 | 8,79 | -2,12% | 996.492,00 |
| 10.01.2024 | 8,75 | 9,03 | 8,73 | 8,98 | 2,28% | 1.550.360,00 |
| 09.01.2024 | 8,80 | 8,88 | 8,65 | 8,78 | -1,46% | 1.432.880,00 |
| 08.01.2024 | 8,50 | 8,96 | 8,49 | 8,91 | 4,82% | 1.465.543,00 |
| 05.01.2024 | 8,48 | 8,67 | 8,37 | 8,50 | -0,23% | 1.262.722,00 |
| 04.01.2024 | 8,62 | 8,70 | 8,46 | 8,52 | -1,16% | 1.089.347,00 |
| 03.01.2024 | 8,85 | 9,02 | 8,52 | 8,62 | -4,22% | 1.735.070,00 |
| 02.01.2024 | 8,83 | 9,25 | 8,70 | 9,00 | 1,69% | 1.306.474,00 |
| 29.12.2023 | 9,19 | 9,29 | 8,84 | 8,85 | -4,32% | 1.349.280,00 |
| 28.12.2023 | 9,22 | 9,30 | 9,14 | 9,25 | -0,22% | 881.887,00 |
| 27.12.2023 | 9,20 | 9,32 | 9,09 | 9,27 | 0,65% | 871.870,00 |
| 26.12.2023 | 8,82 | 9,27 | 8,81 | 9,21 | 4,66% | 1.050.212,00 |