Deutsche Märkte geschlossen

Carnival Corporation & plc (CCL)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
9,34-0,39 (-4,06%)
Ab 03:02PM EST. Markt geöffnet.
Zeitraum:
28. Nov. 2021 - 28. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Nov. 20229,589,739,329,339,3324.461.511
25. Nov. 20229,709,939,649,739,7323.780.800
23. Nov. 20229,499,789,399,739,7344.422.600
22. Nov. 20229,369,569,189,479,4736.685.900
21. Nov. 20229,469,539,139,329,3238.776.300
18. Nov. 20229,709,739,399,479,4738.802.400
17. Nov. 20229,379,579,159,519,5145.732.600
16. Nov. 20229,789,829,499,639,63124.544.100
15. Nov. 202210,9911,4910,9611,1611,16106.425.900
14. Nov. 202210,4110,7510,2210,6010,6070.950.200
11. Nov. 202210,1710,459,7610,3510,3569.819.100
10. Nov. 20229,129,819,089,789,7884.559.500
09. Nov. 20229,009,028,528,568,5641.664.900
08. Nov. 20228,919,238,839,109,1053.290.100
07. Nov. 20229,079,088,578,768,7646.375.900
04. Nov. 20229,129,328,849,009,0051.693.000
03. Nov. 20228,349,078,258,838,8363.837.000
02. Nov. 20229,019,268,658,698,6952.525.000
01. Nov. 20229,399,499,049,059,0552.041.000
31. Okt. 20229,029,158,809,069,0649.289.000
28. Okt. 20228,568,958,488,948,9442.739.400
27. Okt. 20228,808,968,648,658,6548.689.900
26. Okt. 20228,599,138,578,678,6758.695.700
25. Okt. 20228,278,688,218,628,6252.082.000
24. Okt. 20228,118,287,928,228,2251.101.500
21. Okt. 20227,938,227,798,208,2057.281.000
20. Okt. 20227,728,297,718,008,0059.658.500
19. Okt. 20228,028,147,627,687,6870.897.600
18. Okt. 20227,708,247,688,088,08116.496.300
17. Okt. 20227,387,477,177,277,2752.393.700
14. Okt. 20227,277,437,017,137,1363.672.500
13. Okt. 20226,997,326,857,107,1081.275.600
12. Okt. 20226,647,396,557,317,3197.735.700
11. Okt. 20226,426,746,116,646,6473.379.000
10. Okt. 20226,736,826,156,386,3882.505.700
07. Okt. 20226,906,996,576,766,7682.260.200
06. Okt. 20227,377,616,976,986,9886.819.900
05. Okt. 20227,477,577,177,437,4382.831.500
04. Okt. 20227,107,827,087,767,76117.870.500
03. Okt. 20227,177,196,586,856,85104.262.100
30. Sept. 20228,458,517,017,037,03237.674.800
29. Sept. 20229,619,669,029,169,1657.340.600
28. Sept. 20229,209,859,139,839,8365.649.300
27. Sept. 20229,209,559,029,229,2264.007.800
26. Sept. 20228,999,368,888,908,9056.042.300
23. Sept. 20229,239,348,748,958,9579.394.400
22. Sept. 20229,749,939,409,649,6462.079.500
21. Sept. 202210,3210,369,709,719,7167.793.100
20. Sept. 202210,8810,9910,4010,4210,4247.008.400
19. Sept. 202210,6611,1410,6210,7810,7837.564.600
16. Sept. 202210,7110,8110,4610,7610,7647.810.800
15. Sept. 202210,4611,1910,4510,9210,9259.124.100
14. Sept. 202210,1410,599,9310,5710,5738.845.700
13. Sept. 202210,0710,469,9610,2410,2441.934.000
12. Sept. 202210,5410,7910,4010,6010,6034.324.800
09. Sept. 202210,2310,5210,2110,4010,4047.276.400
08. Sept. 20229,5710,109,5410,0810,0841.765.200
07. Sept. 20229,399,879,399,829,8238.557.200
06. Sept. 20229,559,729,159,449,4435.375.100
02. Sept. 20229,599,719,279,379,3739.677.800
01. Sept. 20229,299,368,949,359,3543.701.600
31. Aug. 20229,919,969,459,469,4643.196.800
30. Aug. 202210,0710,339,579,779,7741.537.700
29. Aug. 20229,7610,049,649,839,8331.611.600
26. Aug. 202210,6210,869,979,979,9746.325.500
25. Aug. 202210,2410,6910,2110,5410,5447.824.200
24. Aug. 20229,5110,959,4910,0510,0537.870.300
23. Aug. 20229,489,749,459,549,5437.301.800
22. Aug. 20229,549,639,359,399,3935.610.400
19. Aug. 202210,1410,249,709,879,8750.379.400
18. Aug. 202210,5610,5710,2010,4510,4547.229.500
17. Aug. 202210,9710,9710,4010,5610,5653.063.700
16. Aug. 202210,6311,3810,4111,1911,1959.639.300
15. Aug. 202210,5610,7910,4210,7110,7134.057.500
12. Aug. 202210,7110,7910,4510,7210,7239.632.900
11. Aug. 202210,8410,9510,4410,5410,5450.079.000
10. Aug. 20229,8910,619,8210,3410,3471.504.000
09. Aug. 20229,719,769,269,479,4751.552.800
08. Aug. 202210,0410,499,7810,0110,0167.345.200
05. Aug. 20229,5310,059,489,829,8242.444.200
04. Aug. 20229,779,949,609,759,7540.094.000
03. Aug. 20229,509,819,479,799,7945.506.500
02. Aug. 20228,779,648,679,359,3556.616.000
01. Aug. 20228,908,988,578,928,9254.740.900
29. Juli 20229,019,188,779,069,0640.901.800
28. Juli 20228,979,388,579,109,1058.406.700
27. Juli 20228,798,898,478,858,8566.105.600
26. Juli 20229,079,108,468,508,5068.820.200
25. Juli 20229,269,298,849,189,1854.848.200
22. Juli 20229,909,999,159,269,26100.507.900
21. Juli 20229,679,909,429,859,85144.225.000
20. Juli 202210,3411,1010,2811,0911,0969.920.800
19. Juli 202210,0210,419,9910,3610,3660.355.900
18. Juli 20229,4310,129,439,659,6566.343.700
15. Juli 20228,889,198,719,189,1844.346.700
14. Juli 20228,829,008,658,718,7140.652.900
13. Juli 20228,739,138,659,009,0041.433.700
12. Juli 20228,489,278,439,139,1365.626.100
11. Juli 20228,968,978,468,498,4940.155.700
08. Juli 20229,219,438,949,019,0145.688.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...