28.45
price down icon1.63%   -0.47
after-market アフターアワーズ: 28.54 0.09 +0.32%
loading

Carnival Corp (CCL) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-10-09 $29.23 $28.31 $0.92 13,491,466.0 -1.63%
2025-10-08 $29.26 $28.47 $0.79 15,182,435.0 +0.73%
2025-10-07 $29.03 $27.94 $1.09 24,027,710.0 -1.31%
2025-10-06 $29.15 $28.02 $1.13 21,689,420.0 +1.82%
2025-10-03 $29.24 $28.47 $0.77 23,841,028.0 -0.97%
2025-10-02 $29.00 $28.34 $0.66 20,933,318.0 +1.73%
2025-10-01 $29.11 $28.32 $0.785 29,041,231.0 -1.90%
2025-09-30 $30.15 $28.59 $1.56 38,898,607.0 -1.67%
2025-09-29 $32.50 $28.82 $3.68 105,160,350.0 -3.98%
2025-09-26 $30.75 $30.23 $0.515 22,347,515.0 +0.46%
2025-09-25 $30.73 $29.92 $0.81 24,674,957.0 +0.36%
2025-09-24 $30.85 $30.18 $0.6695 15,068,818.0 -1.11%
2025-09-23 $31.67 $30.60 $1.07 21,701,921.0 +0.00%
2025-09-22 $30.89 $30.36 $0.5272 16,928,198.0 +0.62%
2025-09-19 $31.72 $30.28 $1.44 33,289,721.0 -2.96%
2025-09-18 $31.59 $31.04 $0.55 15,528,202.0 +0.83%
2025-09-17 $31.58 $30.75 $0.825 18,017,662.0 -0.03%
2025-09-16 $31.25 $30.55 $0.695 19,953,358.0 -0.13%
2025-09-15 $31.54 $30.71 $0.83 25,345,995.0 -0.86%
2025-09-12 $32.42 $31.51 $0.91 12,983,655.0 -2.96%
2025-09-11 $32.80 $31.49 $1.31 22,226,009.0 +3.54%
2025-09-10 $31.88 $30.56 $1.31 19,080,193.0 -0.67%
2025-09-09 $32.07 $31.08 $0.9898 12,982,609.0 +0.03%

Carnival Corp (CCL) 株の年ごとの株価履歴

この詳細な分析では、Carnival Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCCL株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Carnival Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のCarnival Corp (CCL) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-10 $29.26 $27.94 $1.32 161,698,074.0 -1.59%
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%

2024年のCarnival Corp (CCL) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%

2023年のCarnival Corp (CCL) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%
$216.81
price up icon 2.07%
$71.11
price down icon 0.61%
travel_services VIK
$59.22
price down icon 0.80%
$120.15
price up icon 0.13%
$23.29
price down icon 1.65%
大文字化:     |  ボリューム (24 時間):