Holen Sie sich die Stockscreener-App
30.68
0.45%
-0.1402
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt CCL?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Carnival Corp-Aktien (CCL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-31 | $30.90 | $30.65 | $0.25 | 3,666,298.0 | -0.47% |
| 2025-12-30 | $31.01 | $30.70 | $0.31 | 9,251,238.0 | +0.33% |
| 2025-12-29 | $30.72 | $30.27 | $0.45 | 14,890,246.0 | +0.07% |
| 2025-12-26 | $31.45 | $30.61 | $0.839 | 10,212,057.0 | -1.76% |
| 2025-12-24 | $31.62 | $31.12 | $0.4988 | 7,548,560.0 | -1.30% |
| 2025-12-23 | $32.89 | $31.32 | $1.57 | 24,264,266.0 | -1.68% |
| 2025-12-22 | $32.36 | $31.02 | $1.34 | 29,583,344.0 | +3.47% |
| 2025-12-19 | $31.48 | $27.96 | $3.52 | 84,232,794.0 | +9.81% |
| 2025-12-18 | $28.51 | $27.98 | $0.53 | 22,229,321.0 | +1.11% |
| 2025-12-17 | $28.90 | $28.01 | $0.89 | 18,699,548.0 | -0.60% |
| 2025-12-16 | $29.04 | $28.16 | $0.875 | 22,480,127.0 | -1.40% |
| 2025-12-15 | $28.81 | $27.91 | $0.895 | 21,292,768.0 | +3.55% |
| 2025-12-12 | $28.16 | $27.61 | $0.55 | 16,178,601.0 | -0.79% |
| 2025-12-11 | $28.09 | $26.37 | $1.72 | 24,060,341.0 | +5.94% |
| 2025-12-10 | $26.55 | $25.55 | $1.00 | 17,516,912.0 | +3.02% |
| 2025-12-09 | $25.86 | $25.27 | $0.5865 | 16,991,785.0 | -1.92% |
| 2025-12-08 | $26.15 | $25.55 | $0.60 | 15,717,384.0 | +0.54% |
| 2025-12-05 | $26.04 | $25.66 | $0.38 | 10,855,285.0 | +0.19% |
| 2025-12-04 | $26.07 | $25.59 | $0.475 | 15,620,880.0 | -0.84% |
| 2025-12-03 | $26.15 | $25.52 | $0.625 | 19,918,878.0 | +0.77% |
| 2025-12-02 | $26.15 | $25.41 | $0.74 | 18,644,250.0 | -0.35% |
Carnival Corp-Aktien (CCL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Carnival Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CCL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Carnival Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Carnival Corp-Aktien (CCL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $32.89 | $25.27 | $7.62 | 437,487,104.0 | +19.55% |
| 2025-11 | $28.96 | $24.60 | $4.36 | 405,142,421.0 | -10.58% |
| 2025-10 | $30.37 | $27.47 | $2.90 | 493,549,351.0 | -0.28% |
| 2025-09 | $32.80 | $28.59 | $4.21 | 494,631,088.0 | -9.34% |
| 2025-08 | $32.77 | $28.07 | $4.70 | 332,813,284.0 | +7.12% |
| 2025-07 | $31.01 | $28.07 | $2.94 | 465,238,183.0 | +5.87% |
| 2025-06 | $28.18 | $22.11 | $6.07 | 566,122,212.0 | +21.10% |
| 2025-05 | $23.67 | $18.51 | $5.16 | 466,242,126.0 | +26.61% |
| 2025-04 | $20.05 | $15.07 | $4.98 | 595,107,831.0 | -6.09% |
| 2025-03 | $24.47 | $18.16 | $6.31 | 542,579,196.0 | -18.39% |
| 2025-02 | $27.82 | $22.82 | $4.99 | 336,615,330.0 | -13.52% |
| 2025-01 | $28.72 | $23.27 | $5.45 | 414,440,623.0 | +11.04% |
Carnival Corp-Aktien (CCL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $27.16 | $24.31 | $2.86 | 395,694,073.0 | -1.49% |
| 2024-11 | $25.80 | $21.55 | $4.25 | 406,204,131.0 | +15.59% |
| 2024-10 | $23.05 | $17.11 | $5.95 | 661,800,303.0 | +19.05% |
| 2024-09 | $19.09 | $15.49 | $3.60 | 564,531,765.0 | +12.00% |
| 2024-08 | $17.37 | $13.78 | $3.59 | 569,768,442.0 | -0.96% |
| 2024-07 | $19.48 | $16.65 | $2.83 | 552,491,934.0 | -11.00% |
| 2024-06 | $18.92 | $14.98 | $3.94 | 663,688,185.0 | +24.14% |
| 2024-05 | $16.24 | $13.98 | $2.26 | 613,386,230.0 | +1.75% |
| 2024-04 | $16.67 | $13.79 | $2.88 | 600,342,337.0 | -9.30% |
| 2024-03 | $17.68 | $15.61 | $2.07 | 695,874,041.0 | +3.03% |
| 2024-02 | $17.24 | $14.44 | $2.80 | 597,468,189.0 | -4.34% |
| 2024-01 | $18.34 | $15.69 | $2.65 | 682,846,393.0 | -10.57% |
Carnival Corp-Aktien (CCL) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $19.74 | $15.03 | $4.71 | 644,370,086.0 | +23.11% |
| 2023-11 | $15.30 | $11.12 | $4.19 | 580,239,179.0 | +31.41% |
| 2023-10 | $14.17 | $10.84 | $3.33 | 684,045,661.0 | -16.47% |
| 2023-09 | $16.06 | $13.24 | $2.82 | 532,830,166.0 | -13.27% |
| 2023-08 | $18.41 | $15.39 | $3.02 | 539,244,162.0 | -16.03% |
| 2023-07 | $19.55 | $17.10 | $2.45 | 781,539,659.0 | +0.05% |
| 2023-06 | $18.88 | $11.20 | $7.68 | 1,181,457,804.0 | +67.68% |
| 2023-05 | $11.84 | $9.17 | $2.67 | 753,874,623.0 | +21.93% |
| 2023-04 | $10.22 | $8.70 | $1.53 | 542,526,384.0 | -9.26% |
| 2023-03 | $11.53 | $8.37 | $3.16 | 1,050,184,617.0 | -4.43% |
| 2023-02 | $12.62 | $10.25 | $2.37 | 689,477,630.0 | -1.85% |
| 2023-01 | $11.25 | $7.92 | $3.33 | 804,895,384.0 | +34.24% |
0.72%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):