Stockscreener 앱 받기
0.84%
시간 외 거래:
Carnival Corp 주식 (CCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-04 | $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% |
| 2025-12-01 | $25.98 | $25.41 | $0.57 | 17,298,519.0 | +0.58% |
| 2025-11-28 | $26.01 | $25.51 | $0.50 | 12,248,307.0 | +1.38% |
| 2025-11-26 | $25.95 | $25.43 | $0.52 | 30,014,046.0 | -1.13% |
| 2025-11-25 | $26.36 | $24.65 | $1.71 | 31,926,273.0 | +3.88% |
| 2025-11-24 | $26.86 | $24.60 | $2.26 | 41,373,134.0 | -6.78% |
| 2025-11-21 | $26.82 | $25.58 | $1.24 | 17,730,693.0 | +4.90% |
| 2025-11-20 | $26.63 | $25.29 | $1.34 | 21,707,945.0 | -2.91% |
| 2025-11-19 | $26.39 | $25.84 | $0.545 | 12,541,736.0 | +1.24% |
| 2025-11-18 | $26.01 | $25.30 | $0.715 | 17,095,261.0 | +1.58% |
| 2025-11-17 | $26.06 | $25.12 | $0.94 | 16,452,417.0 | -2.54% |
| 2025-11-14 | $26.17 | $25.29 | $0.88 | 14,177,392.0 | -0.46% |
| 2025-11-13 | $27.41 | $25.97 | $1.44 | 18,098,005.0 | -3.65% |
| 2025-11-12 | $27.82 | $26.88 | $0.94 | 17,378,640.0 | +1.27% |
| 2025-11-11 | $27.18 | $26.69 | $0.495 | 15,925,339.0 | -0.37% |
| 2025-11-10 | $27.43 | $26.67 | $0.76 | 20,833,578.0 | +0.60% |
| 2025-11-07 | $27.13 | $26.01 | $1.12 | 18,840,326.0 | +1.37% |
| 2025-11-06 | $27.02 | $26.29 | $0.74 | 16,481,270.0 | -1.97% |
| 2025-11-05 | $27.28 | $26.51 | $0.77 | 21,337,059.0 | +3.03% |
| 2025-11-04 | $27.30 | $25.91 | $1.39 | 39,790,784.0 | -9.06% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $26.15 | $25.41 | $0.74 | 87,103,407.0 | +0.16% |
| 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 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% |
1.40%
0.10%
자본화:
|
볼륨(24시간):