22,376$
6,45%
Echtzeit-Aktienkurs Kohls Corp
Bid:
Ask:
Aktienkurse zur Kohls Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 21,16 | 23,15 | 21,05 | 22,39 | 6,52% | 13.612.860,00 |
| 30.05.2024 | 20,69 | 21,29 | 19,58 | 21,02 | -22,86% | 33.608.085,00 |
| 29.05.2024 | 26,77 | 27,59 | 26,70 | 27,25 | 0,37% | 8.942.946,00 |
| 28.05.2024 | 26,50 | 27,30 | 26,50 | 27,15 | 2,49% | 5.157.662,00 |
| 24.05.2024 | 26,45 | 26,63 | 26,17 | 26,49 | 1,30% | 2.905.348,00 |
| 23.05.2024 | 25,58 | 26,29 | 25,23 | 26,15 | 2,15% | 4.789.085,00 |
| 22.05.2024 | 25,61 | 26,13 | 25,35 | 25,60 | -1,50% | 4.524.792,00 |
| 21.05.2024 | 26,07 | 26,56 | 25,84 | 25,99 | -0,65% | 3.677.570,00 |
| 20.05.2024 | 25,80 | 26,42 | 25,78 | 26,16 | 1,63% | 3.859.872,00 |
| 17.05.2024 | 25,18 | 25,81 | 25,09 | 25,74 | 1,82% | 3.530.065,00 |
| 16.05.2024 | 25,60 | 25,80 | 25,19 | 25,28 | -1,48% | 4.133.359,00 |
| 15.05.2024 | 26,95 | 27,25 | 25,60 | 25,66 | -4,00% | 4.851.828,00 |
| 14.05.2024 | 26,99 | 28,25 | 26,39 | 26,73 | 3,13% | 6.452.407,00 |
| 13.05.2024 | 24,55 | 26,88 | 24,50 | 25,92 | 8,32% | 10.130.762,00 |
| 10.05.2024 | 24,10 | 24,31 | 23,74 | 23,93 | -0,13% | 4.610.810,00 |
| 09.05.2024 | 23,90 | 24,26 | 23,77 | 23,96 | 0,08% | 6.187.457,00 |
| 08.05.2024 | 23,63 | 23,94 | 23,44 | 23,94 | -0,46% | 3.757.696,00 |
| 07.05.2024 | 24,57 | 24,98 | 24,04 | 24,05 | -1,52% | 3.293.612,00 |
| 06.05.2024 | 24,41 | 24,71 | 24,20 | 24,42 | 0,99% | 3.733.088,00 |
| 03.05.2024 | 25,21 | 25,39 | 23,98 | 24,18 | -1,91% | 4.403.586,00 |
| 02.05.2024 | 24,31 | 24,80 | 23,81 | 24,65 | 4,67% | 3.809.494,00 |
| 01.05.2024 | 23,87 | 24,48 | 23,43 | 23,55 | -1,63% | 3.810.381,00 |
| 30.04.2024 | 24,09 | 24,10 | 23,76 | 23,94 | -2,09% | 4.026.297,00 |
| 29.04.2024 | 24,74 | 24,96 | 24,20 | 24,45 | -0,33% | 3.639.860,00 |
| 26.04.2024 | 24,34 | 24,99 | 24,24 | 24,53 | 1,03% | 3.807.999,00 |
| 25.04.2024 | 24,13 | 24,30 | 23,43 | 24,28 | -2,45% | 5.248.732,00 |
| 24.04.2024 | 25,34 | 25,48 | 24,42 | 24,89 | -2,01% | 6.177.156,00 |
| 23.04.2024 | 24,70 | 25,90 | 24,65 | 25,40 | 2,83% | 7.782.470,00 |
| 22.04.2024 | 23,40 | 24,82 | 23,39 | 24,70 | 6,51% | 9.148.759,00 |
| 19.04.2024 | 22,73 | 23,34 | 22,63 | 23,19 | 1,49% | 5.011.152,00 |
| 18.04.2024 | 21,92 | 22,94 | 21,43 | 22,85 | 4,53% | 7.914.196,00 |
| 17.04.2024 | 22,16 | 22,39 | 21,58 | 21,86 | -0,73% | 4.120.893,00 |
| 16.04.2024 | 22,12 | 22,39 | 21,81 | 22,02 | -0,94% | 4.657.593,00 |
| 15.04.2024 | 23,08 | 23,17 | 22,05 | 22,23 | -2,20% | 5.720.692,00 |
| 12.04.2024 | 23,23 | 23,46 | 22,71 | 22,73 | -4,01% | 6.277.189,00 |
| 11.04.2024 | 23,28 | 23,82 | 22,64 | 23,68 | 2,02% | 6.338.386,00 |
| 10.04.2024 | 24,15 | 24,20 | 23,03 | 23,21 | -5,84% | 7.587.845,00 |
| 09.04.2024 | 25,05 | 25,37 | 24,64 | 24,65 | -1,32% | 4.732.116,00 |
| 08.04.2024 | 25,53 | 25,65 | 24,80 | 24,98 | -2,04% | 6.656.704,00 |
| 05.04.2024 | 25,50 | 25,85 | 25,37 | 25,50 | -0,74% | 4.326.927,00 |
| 04.04.2024 | 27,21 | 27,37 | 25,51 | 25,69 | -4,53% | 4.407.544,00 |
| 03.04.2024 | 27,58 | 27,86 | 26,75 | 26,91 | -2,46% | 5.744.757,00 |
| 02.04.2024 | 28,77 | 28,77 | 27,09 | 27,59 | -6,00% | 5.066.656,00 |
| 01.04.2024 | 29,19 | 29,60 | 28,73 | 29,35 | 0,69% | 4.298.261,00 |
| 28.03.2024 | 28,37 | 29,40 | 28,23 | 29,15 | 2,50% | 5.469.507,00 |
| 27.03.2024 | 26,72 | 28,46 | 26,60 | 28,44 | 8,14% | 7.009.837,00 |
| 26.03.2024 | 26,55 | 26,79 | 26,27 | 26,30 | -0,68% | 5.635.108,00 |
| 25.03.2024 | 26,62 | 27,04 | 26,31 | 26,48 | 0,42% | 7.776.936,00 |
| 22.03.2024 | 27,17 | 27,70 | 26,31 | 26,37 | -4,11% | 4.022.198,00 |
| 21.03.2024 | 26,37 | 27,76 | 26,13 | 27,50 | 5,20% | 5.065.296,00 |
| 20.03.2024 | 25,35 | 26,18 | 25,18 | 26,14 | 2,51% | 3.288.061,00 |
| 19.03.2024 | 24,41 | 25,59 | 24,22 | 25,50 | 1,84% | 5.721.645,00 |
| 18.03.2024 | 24,96 | 25,20 | 24,48 | 25,04 | 0,93% | 6.368.963,00 |
| 15.03.2024 | 25,02 | 25,37 | 24,58 | 24,81 | -1,27% | 5.866.215,00 |
| 14.03.2024 | 25,27 | 25,79 | 24,88 | 25,13 | -0,63% | 6.035.817,00 |
| 13.03.2024 | 25,42 | 26,32 | 25,16 | 25,29 | -0,28% | 10.645.701,00 |
| 12.03.2024 | 26,20 | 28,03 | 25,18 | 25,36 | -6,73% | 13.206.781,00 |
| 11.03.2024 | 27,02 | 27,55 | 26,45 | 27,19 | -0,29% | 12.809.520,00 |
| 08.03.2024 | 26,90 | 27,55 | 26,62 | 27,27 | 1,64% | 6.288.163,00 |
| 07.03.2024 | 27,49 | 27,49 | 26,65 | 26,83 | -1,18% | 4.349.627,00 |
| 06.03.2024 | 27,64 | 27,85 | 26,52 | 27,15 | -3,31% | 7.040.145,00 |
| 05.03.2024 | 27,45 | 28,58 | 27,00 | 28,08 | 1,37% | 5.541.841,00 |
| 04.03.2024 | 28,08 | 28,92 | 27,59 | 27,70 | -0,14% | 4.072.790,00 |
| 01.03.2024 | 28,08 | 28,08 | 27,33 | 27,74 | -0,47% | 2.912.777,00 |
| 29.02.2024 | 28,43 | 28,59 | 27,12 | 27,87 | -0,61% | 4.953.528,00 |
| 28.02.2024 | 28,24 | 28,75 | 27,97 | 28,04 | -1,96% | 2.587.928,00 |
| 27.02.2024 | 27,59 | 28,74 | 27,59 | 28,60 | 4,38% | 3.690.583,00 |
| 26.02.2024 | 27,69 | 28,25 | 27,31 | 27,40 | -0,47% | 3.113.876,00 |
| 23.02.2024 | 27,38 | 27,76 | 27,02 | 27,53 | 0,55% | 2.830.636,00 |
| 22.02.2024 | 27,55 | 27,89 | 27,27 | 27,38 | -0,18% | 2.993.897,00 |
| 21.02.2024 | 27,78 | 27,78 | 27,09 | 27,43 | -1,68% | 4.488.043,00 |
| 20.02.2024 | 27,12 | 28,03 | 26,91 | 27,90 | 1,23% | 3.228.171,00 |
| 16.02.2024 | 27,78 | 28,31 | 27,46 | 27,56 | -2,48% | 3.175.752,00 |
| 15.02.2024 | 27,67 | 28,68 | 27,57 | 28,26 | 3,03% | 4.036.251,00 |
| 14.02.2024 | 26,80 | 27,46 | 26,30 | 27,43 | 3,90% | 4.134.616,00 |
| 13.02.2024 | 26,28 | 26,63 | 25,12 | 26,40 | -4,90% | 5.909.941,00 |
| 12.02.2024 | 27,16 | 28,35 | 27,16 | 27,76 | 3,04% | 4.679.676,00 |
| 09.02.2024 | 26,73 | 27,09 | 26,13 | 26,94 | 0,07% | 3.958.732,00 |
| 08.02.2024 | 26,16 | 27,55 | 25,79 | 26,92 | 3,30% | 4.271.625,00 |
| 07.02.2024 | 26,47 | 26,74 | 25,66 | 26,06 | -2,76% | 4.889.142,00 |
| 06.02.2024 | 25,49 | 27,50 | 25,25 | 26,80 | 4,89% | 9.197.058,00 |
| 05.02.2024 | 25,76 | 25,98 | 25,01 | 25,55 | -3,22% | 4.124.584,00 |
| 02.02.2024 | 25,97 | 26,66 | 25,61 | 26,40 | 0,57% | 4.103.977,00 |
| 01.02.2024 | 26,00 | 26,52 | 24,86 | 26,25 | 1,90% | 6.274.710,00 |
| 31.01.2024 | 26,36 | 26,89 | 25,56 | 25,76 | -3,99% | 5.552.008,00 |
| 30.01.2024 | 27,75 | 27,78 | 26,82 | 26,83 | -4,42% | 4.064.165,00 |
| 29.01.2024 | 28,68 | 28,93 | 27,60 | 28,07 | -2,16% | 6.582.866,00 |
| 26.01.2024 | 27,81 | 28,85 | 27,76 | 28,69 | 4,33% | 5.180.488,00 |
| 25.01.2024 | 27,19 | 27,98 | 27,03 | 27,50 | 2,88% | 4.889.726,00 |
| 24.01.2024 | 26,41 | 27,09 | 26,31 | 26,73 | 3,40% | 6.722.698,00 |
| 23.01.2024 | 26,86 | 27,08 | 25,16 | 25,85 | -0,81% | 4.980.847,00 |
| 22.01.2024 | 24,59 | 26,09 | 24,59 | 26,06 | 4,66% | 4.972.398,00 |
| 19.01.2024 | 24,67 | 24,90 | 24,03 | 24,90 | 1,26% | 4.350.403,00 |
| 18.01.2024 | 25,11 | 25,19 | 23,42 | 24,59 | -1,44% | 6.452.460,00 |
| 17.01.2024 | 25,19 | 25,24 | 24,51 | 24,95 | -2,54% | 5.582.428,00 |
| 16.01.2024 | 25,75 | 25,90 | 25,07 | 25,60 | -1,99% | 4.580.703,00 |
| 12.01.2024 | 27,16 | 27,24 | 25,70 | 26,12 | -2,28% | 6.823.425,00 |
| 11.01.2024 | 27,51 | 27,58 | 26,36 | 26,73 | -3,95% | 4.533.191,00 |
| 10.01.2024 | 27,72 | 28,05 | 26,88 | 27,83 | 0,07% | 5.071.667,00 |
| 09.01.2024 | 26,83 | 28,08 | 26,71 | 27,81 | 2,36% | 4.048.142,00 |