Designer Brands Inc. Class A DBI
NYSE · Vereinigte Staaten · Einzelhandel
$6,16+0,11 (+1,82 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6,11 | +0,99 % | $6,06 | $6,19 | $5,99 | 238,01K |
| 2026-09-30 | $6,05 | -3,97 % | $6,32 | $6,32 | $6,02 | 467,90K |
| 2026-09-29 | $6,30 | +0,16 % | $6,27 | $6,31 | $6,12 | 595,70K |
| 2026-09-28 | $6,29 | +2,61 % | $6,00 | $6,33 | $5,80 | 687,80K |
| 2026-09-25 | $6,13 | -2,23 % | $6,23 | $6,31 | $6,10 | 639,20K |
| 2026-09-24 | $6,27 | +0,80 % | $6,13 | $6,28 | $6,02 | 719,60K |
| 2026-09-23 | $6,22 | -2,66 % | $6,30 | $6,35 | $6,09 | 563,50K |
| 2026-09-22 | $6,39 | +2,73 % | $6,22 | $6,45 | $6,20 | 599,40K |
| 2026-09-21 | $6,22 | +3,32 % | $6,12 | $6,25 | $5,95 | 643,60K |
| 2026-09-18 | $6,02 | -0,99 % | $6,07 | $6,32 | $5,97 | 1,65M |
| 2026-09-17 | $6,08 | +0,66 % | $6,19 | $6,24 | $6,06 | 499,40K |
| 2026-09-16 | $6,04 | -3,36 % | $6,25 | $6,34 | $6,02 | 641,60K |
| 2026-09-15 | $6,25 | -4,29 % | $6,50 | $6,64 | $6,22 | 897,00K |
| 2026-09-14 | $6,53 | +11,05 % | $5,86 | $6,67 | $5,86 | 1,66M |
| 2026-09-11 | $5,88 | -1,84 % | $5,91 | $6,10 | $5,60 | 970,10K |
| 2026-09-10 | $5,99 | +14,75 % | $5,59 | $5,99 | $5,26 | 1,62M |
| 2026-09-09 | $5,22 | +0,38 % | $5,20 | $5,31 | $5,11 | 868,70K |
| 2026-09-08 | $5,20 | -1,14 % | $5,26 | $5,29 | $4,98 | 686,70K |
| 2026-09-04 | $5,26 | +2,14 % | $5,14 | $5,30 | $5,11 | 661,20K |
| 2026-09-03 | $5,15 | -1,90 % | $5,29 | $5,40 | $5,09 | 575,70K |
| 2026-09-02 | $5,25 | +0,57 % | $5,25 | $5,42 | $5,19 | 564,10K |
| 2026-09-01 | $5,22 | -4,57 % | $5,31 | $5,43 | $5,14 | 589,00K |
| 2026-08-31 | $5,47 | -0,36 % | $5,48 | $5,53 | $5,34 | 900,20K |
| 2026-08-28 | $5,49 | +0,37 % | $5,54 | $5,69 | $5,47 | 313,90K |
| 2026-08-27 | $5,47 | -4,37 % | $5,63 | $5,79 | $5,42 | 635,70K |
| 2026-08-26 | $5,72 | +3,62 % | $5,53 | $5,79 | $5,48 | 590,10K |
| 2026-08-25 | $5,52 | -5,64 % | $5,85 | $5,85 | $5,52 | 341,20K |
| 2026-08-24 | $5,85 | +1,74 % | $5,79 | $6,02 | $5,79 | 324,30K |
| 2026-08-21 | $5,75 | +0,17 % | $5,81 | $5,92 | $5,74 | 378,00K |
| 2026-08-20 | $5,74 | -7,27 % | $5,98 | $6,10 | $5,63 | 508,80K |
| 2026-08-19 | $6,19 | +5,27 % | $6,02 | $6,20 | $5,97 | 459,90K |
| 2026-08-18 | $5,88 | +1,20 % | $5,80 | $5,97 | $5,70 | 478,90K |
| 2026-08-17 | $5,81 | -1,36 % | $5,85 | $5,88 | $5,74 | 386,00K |
| 2026-08-14 | $5,89 | -4,07 % | $6,09 | $6,13 | $5,85 | 334,10K |
| 2026-08-13 | $6,14 | +0,33 % | $6,19 | $6,25 | $5,95 | 379,10K |
| 2026-08-12 | $6,12 | -3,32 % | $6,29 | $6,31 | $6,08 | 636,30K |
| 2026-08-11 | $6,33 | -3,65 % | $6,52 | $6,63 | $6,32 | 302,50K |
| 2026-08-10 | $6,57 | +0,31 % | $6,58 | $6,64 | $6,49 | 271,70K |
| 2026-08-07 | $6,55 | -1,06 % | $6,65 | $6,66 | $6,45 | 318,50K |
| 2026-08-06 | $6,62 | -0,75 % | $6,72 | $6,74 | $6,47 | 374,80K |
| 2026-08-05 | $6,67 | +0,91 % | $6,63 | $6,80 | $6,60 | 370,40K |
| 2026-08-04 | $6,61 | +1,38 % | $6,55 | $6,72 | $6,50 | 418,30K |
| 2026-08-03 | $6,52 | +7,95 % | $6,07 | $6,54 | $6,07 | 360,20K |
| 2026-07-31 | $6,04 | -2,42 % | $6,19 | $6,35 | $5,94 | 278,70K |
| 2026-07-30 | $6,19 | -0,16 % | $6,13 | $6,22 | $6,02 | 282,90K |
| 2026-07-29 | $6,20 | -2,36 % | $6,34 | $6,38 | $6,08 | 490,60K |
| 2026-07-28 | $6,35 | +8,36 % | $5,90 | $6,46 | $5,84 | 559,20K |
| 2026-07-27 | $5,86 | +7,33 % | $5,60 | $5,87 | $5,60 | 296,80K |
| 2026-07-24 | $5,46 | +1,87 % | $5,40 | $5,55 | $5,28 | 414,20K |
| 2026-07-23 | $5,36 | -7,27 % | $5,64 | $5,65 | $5,35 | 398,90K |
| 2026-07-22 | $5,78 | +0,17 % | $5,80 | $5,89 | $5,71 | 409,20K |
| 2026-07-21 | $5,77 | +1,58 % | $5,68 | $5,78 | $5,55 | 357,80K |
| 2026-07-20 | $5,68 | -0,70 % | $5,82 | $5,92 | $5,67 | 434,50K |
| 2026-07-17 | $5,72 | -3,05 % | $5,78 | $6,11 | $5,66 | 399,00K |
| 2026-07-16 | $5,90 | +5,17 % | $5,46 | $5,94 | $5,46 | 773,30K |
| 2026-07-15 | $5,61 | +5,65 % | $5,39 | $5,69 | $5,38 | 512,50K |
| 2026-07-14 | $5,31 | -0,93 % | $5,44 | $5,51 | $5,22 | 434,70K |
| 2026-07-13 | $5,36 | -2,90 % | $5,52 | $5,71 | $5,33 | 616,90K |
| 2026-07-10 | $5,52 | +1,85 % | $5,49 | $5,55 | $5,40 | 595,60K |
| 2026-07-09 | $5,42 | -2,34 % | $5,60 | $5,65 | $5,38 | 995,70K |
| 2026-07-08 | $5,55 | +2,02 % | $5,35 | $5,59 | $5,23 | 661,40K |
| 2026-07-07 | $5,44 | -2,51 % | $5,65 | $5,68 | $5,39 | 586,30K |
| 2026-07-06 | $5,58 | +1,09 % | $5,53 | $5,59 | $5,41 | 598,80K |
| 2026-07-02 | $5,52 | -4,50 % | $5,82 | $5,83 | $5,39 | 573,70K |
| 2026-07-01 | $5,78 | -0,86 % | $5,93 | $5,97 | $5,78 | 564,50K |
| 2026-06-30 | $5,83 | -3,32 % | $6,02 | $6,02 | $5,66 | 676,10K |
| 2026-06-29 | $6,03 | -3,37 % | $6,08 | $6,28 | $5,78 | 741,50K |
| 2026-06-26 | $6,24 | +5,94 % | $5,87 | $6,25 | $5,87 | 1,42M |
| 2026-06-25 | $5,89 | -6,06 % | $6,27 | $6,33 | $5,89 | 568,50K |
| 2026-06-24 | $6,27 | +2,45 % | $6,14 | $6,29 | $6,04 | 603,30K |
| 2026-06-23 | $6,12 | +0,16 % | $6,00 | $6,21 | $5,87 | 715,70K |
| 2026-06-22 | $6,11 | -3,32 % | $6,38 | $6,41 | $6,11 | 709,80K |
| 2026-06-18 | $6,32 | +1,61 % | $6,20 | $6,54 | $6,20 | 1,41M |
| 2026-06-17 | $6,22 | -4,16 % | $6,59 | $6,77 | $6,20 | 1,03M |
| 2026-06-16 | $6,49 | -6,08 % | $6,81 | $6,89 | $6,48 | 873,40K |
| 2026-06-15 | $6,91 | +0,44 % | $6,98 | $7,11 | $6,38 | 1,07M |
| 2026-06-12 | $6,88 | +4,88 % | $6,79 | $7,05 | $6,70 | 819,30K |
| 2026-06-11 | $6,56 | -6,29 % | $7,00 | $7,00 | $6,41 | 1,06M |
| 2026-06-10 | $7,00 | -0,28 % | $6,81 | $7,27 | $6,55 | 1,24M |
| 2026-06-09 | $7,02 | -20,95 % | $7,76 | $7,91 | $6,62 | 1,88M |
| 2026-06-08 | $8,88 | +5,21 % | $8,45 | $9,01 | $8,32 | 1,45M |
| 2026-06-05 | $8,44 | -7,35 % | $8,97 | $9,02 | $7,95 | 1,06M |
| 2026-06-04 | $9,11 | +4,47 % | $8,88 | $9,17 | $8,70 | 781,00K |
| 2026-06-03 | $8,72 | +1,63 % | $8,58 | $8,78 | $8,32 | 744,00K |
| 2026-06-02 | $8,58 | +4,63 % | $8,06 | $8,61 | $7,97 | 635,70K |
| 2026-06-01 | $8,20 | +6,22 % | $7,83 | $8,25 | $7,75 | 635,00K |
| 2026-05-29 | $7,72 | -2,15 % | $7,73 | $7,90 | $7,57 | 471,90K |
| 2026-05-28 | $7,89 | 0,00 % | $7,95 | $8,16 | $7,85 | 515,80K |
| 2026-05-27 | $7,89 | +6,05 % | $7,56 | $8,03 | $7,54 | 404,30K |
| 2026-05-26 | $7,44 | +4,79 % | $7,25 | $7,44 | $7,18 | 327,30K |