Holen Sie sich die Stockscreener-App
24.28
1.08%
0.26
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 |
|---|---|---|---|---|---|
| 2025-06-06 | $24.32 | $24.00 | $0.3173 | 16,533,684.0 | +1.08% |
| 2025-06-05 | $24.40 | $23.68 | $0.7207 | 23,951,610.0 | +0.80% |
| 2025-06-04 | $24.01 | $23.59 | $0.42 | 21,116,800.0 | -0.42% |
| 2025-06-03 | $24.02 | $23.48 | $0.545 | 21,169,512.0 | +1.66% |
| 2025-06-02 | $23.59 | $22.89 | $0.695 | 19,886,443.0 | +1.38% |
| 2025-05-30 | $23.34 | $22.90 | $0.44 | 22,356,120.0 | +0.26% |
| 2025-05-29 | $23.34 | $22.92 | $0.42 | 14,906,780.0 | +0.70% |
| 2025-05-28 | $23.45 | $22.96 | $0.49 | 17,953,033.0 | -2.54% |
| 2025-05-27 | $23.67 | $22.59 | $1.08 | 27,565,217.0 | +6.07% |
| 2025-05-23 | $22.30 | $21.62 | $0.6733 | 15,864,138.0 | -0.80% |
| 2025-05-22 | $22.54 | $22.03 | $0.51 | 15,167,165.0 | +1.77% |
| 2025-05-21 | $22.60 | $21.84 | $0.76 | 22,281,659.0 | -3.76% |
| 2025-05-20 | $23.09 | $22.59 | $0.495 | 18,763,035.0 | -2.09% |
| 2025-05-19 | $23.41 | $22.75 | $0.66 | 19,166,191.0 | +0.00% |
| 2025-05-16 | $23.46 | $23.05 | $0.41 | 18,611,372.0 | +1.70% |
| 2025-05-15 | $23.11 | $22.50 | $0.61 | 25,746,590.0 | +0.04% |
| 2025-05-14 | $23.23 | $22.70 | $0.53 | 28,234,300.0 | +1.10% |
| 2025-05-13 | $22.78 | $21.98 | $0.80 | 27,758,721.0 | +2.76% |
| 2025-05-12 | $22.36 | $21.55 | $0.8047 | 42,990,977.0 | +9.61% |
| 2025-05-09 | $20.37 | $19.91 | $0.452 | 15,286,651.0 | -0.30% |
| 2025-05-08 | $20.50 | $19.90 | $0.60 | 30,410,585.0 | +2.84% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $24.40 | $22.89 | $1.51 | 119,191,733.0 | +4.57% |
| 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% |
1.11%
2.21%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):