Holen Sie sich die Stockscreener-App
21.06
4.13%
-0.93
Überblick
Nachrichten
Preisverlauf
Optionskette
Warum fällt SCVL?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Shoe Carnival Inc-Aktien (SCVL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-28 | $22.31 | $20.92 | $1.39 | 316,288.0 | -4.23% |
| 2025-08-27 | $22.16 | $21.36 | $0.8038 | 373,745.0 | +3.24% |
| 2025-08-26 | $22.04 | $21.16 | $0.885 | 508,798.0 | -4.66% |
| 2025-08-25 | $22.63 | $22.07 | $0.56 | 315,340.0 | +0.63% |
| 2025-08-22 | $22.33 | $21.11 | $1.22 | 390,630.0 | +5.66% |
| 2025-08-21 | $21.03 | $20.16 | $0.87 | 280,963.0 | +2.69% |
| 2025-08-20 | $21.24 | $20.41 | $0.83 | 460,356.0 | -2.94% |
| 2025-08-19 | $21.53 | $20.76 | $0.77 | 251,177.0 | +1.35% |
| 2025-08-18 | $21.23 | $20.64 | $0.585 | 254,583.0 | +0.39% |
| 2025-08-15 | $21.28 | $20.54 | $0.74 | 233,724.0 | -0.24% |
| 2025-08-14 | $21.33 | $20.68 | $0.65 | 229,489.0 | -3.17% |
| 2025-08-13 | $21.63 | $20.52 | $1.11 | 374,769.0 | +3.87% |
| 2025-08-12 | $20.90 | $20.07 | $0.83 | 323,467.0 | +3.61% |
| 2025-08-11 | $19.94 | $19.17 | $0.77 | 397,855.0 | +1.84% |
| 2025-08-08 | $20.66 | $18.41 | $2.25 | 481,694.0 | -4.77% |
| 2025-08-07 | $21.42 | $20.53 | $0.8899 | 274,352.0 | -2.24% |
| 2025-08-06 | $21.03 | $20.51 | $0.52 | 275,914.0 | +1.99% |
| 2025-08-05 | $20.84 | $20.21 | $0.625 | 291,506.0 | +0.24% |
| 2025-08-04 | $20.69 | $20.11 | $0.58 | 367,335.0 | +2.57% |
| 2025-08-01 | $20.35 | $19.81 | $0.54 | 363,433.0 | -2.03% |
| 2025-07-31 | $20.86 | $20.24 | $0.62 | 316,843.0 | -2.20% |
| 2025-07-30 | $21.57 | $20.66 | $0.90 | 325,539.0 | -1.88% |
| 2025-07-29 | $22.43 | $21.31 | $1.12 | 413,484.0 | -4.78% |
Shoe Carnival Inc-Aktien (SCVL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Shoe Carnival Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SCVL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Shoe Carnival Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Shoe Carnival Inc-Aktien (SCVL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $22.63 | $18.41 | $4.22 | 6,765,418.0 | +2.93% |
| 2025-07 | $23.50 | $18.67 | $4.83 | 8,030,430.0 | +9.35% |
| 2025-06 | $20.29 | $18.45 | $1.84 | 10,681,830.0 | -2.65% |
| 2025-05 | $21.11 | $17.05 | $4.06 | 9,946,370.0 | +10.59% |
| 2025-04 | $23.02 | $16.14 | $6.88 | 13,861,850.0 | -20.96% |
| 2025-03 | $23.91 | $20.70 | $3.21 | 12,835,139.0 | -0.68% |
| 2025-02 | $27.99 | $21.54 | $6.45 | 7,220,922.0 | -18.18% |
| 2025-01 | $34.26 | $26.67 | $7.59 | 8,004,477.0 | -18.20% |
Shoe Carnival Inc-Aktien (SCVL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $36.94 | $32.32 | $4.62 | 8,981,764.0 | +1.66% |
| 2024-11 | $39.29 | $32.46 | $6.83 | 8,123,718.0 | -1.49% |
| 2024-10 | $43.62 | $33.80 | $9.82 | 6,466,269.0 | -21.85% |
| 2024-09 | $46.92 | $37.15 | $9.77 | 8,515,294.0 | +8.43% |
| 2024-08 | $44.48 | $34.69 | $9.79 | 4,798,444.0 | -4.78% |
| 2024-07 | $43.45 | $35.60 | $7.85 | 4,477,650.0 | +15.13% |
| 2024-06 | $39.65 | $35.07 | $4.58 | 4,919,231.0 | -2.28% |
| 2024-05 | $38.67 | $32.61 | $6.06 | 4,531,759.0 | +12.89% |
| 2024-04 | $37.03 | $31.75 | $5.28 | 3,751,468.0 | -8.73% |
| 2024-03 | $37.08 | $30.32 | $6.76 | 4,601,041.0 | +11.81% |
| 2024-02 | $32.83 | $25.59 | $7.24 | 3,429,731.0 | +28.51% |
| 2024-01 | $30.61 | $24.94 | $5.66 | 3,528,320.0 | -15.59% |
Shoe Carnival Inc-Aktien (SCVL) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $30.94 | $24.10 | $6.84 | 4,633,077.0 | +24.37% |
| 2023-11 | $24.81 | $21.18 | $3.63 | 5,307,958.0 | +6.16% |
| 2023-10 | $26.06 | $22.38 | $3.68 | 4,902,770.0 | -4.79% |
| 2023-09 | $24.47 | $20.75 | $3.72 | 7,010,355.0 | +3.89% |
| 2023-08 | $27.27 | $19.87 | $7.40 | 7,286,918.0 | -13.08% |
| 2023-07 | $26.84 | $22.42 | $4.42 | 5,137,310.0 | +13.33% |
| 2023-06 | $23.57 | $19.24 | $4.33 | 6,321,191.0 | +19.98% |
| 2023-05 | $24.02 | $19.32 | $4.70 | 8,314,305.0 | -15.83% |
| 2023-04 | $26.89 | $22.60 | $4.29 | 5,779,978.0 | -9.36% |
| 2023-03 | $27.11 | $22.63 | $4.48 | 10,098,351.0 | -2.66% |
| 2023-02 | $29.47 | $25.81 | $3.66 | 6,517,478.0 | -3.52% |
| 2023-01 | $29.19 | $21.94 | $7.25 | 6,323,562.0 | +14.22% |
4.81%
0.82%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):