Stockscreener 앱 받기
1.63%
시간 외 거래:
Carnival Corp 주식 (CCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (CCL) 연도별 가격 이력
이 심층 분석에서는 Carnival Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CCL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Carnival Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Carnival Corp 주식 (CCL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Carnival Corp 주식 (CCL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (CCL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
2.07%
0.61%
자본화:
|
볼륨(24시간):