Kohl's Corporation KSS
NYSE · Vereinigte Staaten · Einzelhandel
$18,66+0,20 (+1,06 %)
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 | $18,58 | +0,65 % | $18,37 | $18,75 | $18,06 | 500,48K |
| 2026-09-30 | $18,46 | +0,76 % | $18,63 | $19,24 | $18,17 | 4,35M |
| 2026-09-29 | $18,32 | +0,77 % | $18,17 | $18,49 | $17,91 | 3,09M |
| 2026-09-28 | $18,18 | +1,56 % | $17,69 | $18,50 | $17,62 | 4,53M |
| 2026-09-25 | $17,90 | +3,83 % | $17,57 | $17,91 | $17,15 | 4,16M |
| 2026-09-24 | $17,24 | +1,17 % | $17,09 | $17,75 | $16,89 | 4,29M |
| 2026-09-23 | $17,04 | -6,73 % | $18,41 | $18,55 | $16,97 | 3,97M |
| 2026-09-22 | $18,27 | +4,82 % | $17,76 | $18,36 | $17,63 | 3,50M |
| 2026-09-21 | $17,43 | +5,32 % | $17,00 | $17,80 | $16,79 | 4,20M |
| 2026-09-18 | $16,55 | -0,90 % | $16,76 | $16,87 | $16,47 | 4,39M |
| 2026-09-17 | $16,70 | +1,46 % | $16,86 | $17,19 | $16,31 | 3,50M |
| 2026-09-16 | $16,46 | +0,61 % | $16,41 | $16,72 | $16,21 | 2,95M |
| 2026-09-15 | $16,36 | -4,72 % | $17,30 | $17,31 | $16,24 | 3,70M |
| 2026-09-14 | $17,17 | -0,35 % | $16,84 | $17,58 | $16,71 | 3,12M |
| 2026-09-11 | $17,23 | +2,62 % | $16,95 | $17,46 | $16,76 | 3,82M |
| 2026-09-10 | $16,79 | -4,17 % | $17,23 | $17,35 | $16,63 | 4,88M |
| 2026-09-09 | $17,52 | -5,86 % | $18,41 | $18,62 | $17,50 | 3,03M |
| 2026-09-08 | $18,61 | -4,27 % | $19,32 | $19,47 | $18,53 | 4,67M |
| 2026-09-04 | $19,44 | +0,52 % | $19,25 | $19,64 | $19,11 | 3,13M |
| 2026-09-03 | $19,34 | +0,68 % | $19,40 | $19,54 | $18,77 | 3,35M |
| 2026-09-02 | $19,21 | +7,80 % | $18,09 | $19,40 | $18,06 | 4,22M |
| 2026-09-01 | $17,82 | 0,00 % | $17,42 | $18,49 | $17,21 | 4,69M |
| 2026-08-31 | $17,82 | +1,83 % | $17,26 | $18,11 | $17,10 | 6,66M |
| 2026-08-28 | $17,50 | -3,58 % | $18,25 | $18,31 | $17,44 | 4,70M |
| 2026-08-27 | $18,15 | +1,17 % | $17,60 | $18,41 | $17,11 | 5,03M |
| 2026-08-26 | $17,94 | +1,47 % | $16,65 | $18,23 | $16,02 | 12,99M |
| 2026-08-25 | $17,68 | -3,39 % | $18,05 | $18,10 | $17,40 | 8,52M |
| 2026-08-24 | $18,30 | +3,98 % | $17,73 | $18,38 | $17,70 | 4,59M |
| 2026-08-21 | $17,60 | +1,56 % | $17,51 | $17,87 | $17,43 | 3,37M |
| 2026-08-20 | $17,33 | -8,01 % | $18,42 | $18,55 | $16,88 | 6,04M |
| 2026-08-19 | $18,84 | +0,75 % | $18,84 | $19,22 | $18,52 | 3,12M |
| 2026-08-18 | $18,70 | -3,01 % | $19,15 | $19,23 | $18,61 | 3,22M |
| 2026-08-17 | $19,28 | +0,36 % | $19,08 | $19,36 | $18,71 | 3,04M |
| 2026-08-14 | $19,21 | -2,09 % | $19,47 | $19,74 | $18,95 | 3,56M |
| 2026-08-13 | $19,62 | +1,82 % | $19,24 | $19,65 | $18,63 | 3,41M |
| 2026-08-12 | $19,27 | +4,22 % | $18,51 | $19,39 | $18,31 | 3,73M |
| 2026-08-11 | $18,49 | -2,84 % | $18,94 | $18,98 | $18,38 | 2,35M |
| 2026-08-10 | $19,03 | -1,40 % | $19,41 | $19,51 | $18,95 | 2,52M |
| 2026-08-07 | $19,30 | +4,61 % | $18,57 | $19,60 | $18,23 | 3,47M |
| 2026-08-06 | $18,45 | -6,15 % | $19,48 | $19,61 | $18,44 | 4,01M |
| 2026-08-05 | $19,66 | -2,19 % | $19,95 | $20,38 | $19,55 | 2,80M |
| 2026-08-04 | $20,10 | 0,00 % | $19,90 | $20,27 | $19,44 | 2,91M |
| 2026-08-03 | $20,10 | +5,02 % | $19,51 | $20,55 | $19,51 | 3,32M |
| 2026-07-31 | $19,14 | -1,85 % | $19,55 | $19,74 | $19,13 | 3,53M |
| 2026-07-30 | $19,50 | +2,31 % | $18,83 | $19,73 | $18,73 | 4,92M |
| 2026-07-29 | $19,06 | -0,16 % | $18,80 | $19,27 | $18,42 | 2,66M |
| 2026-07-28 | $19,09 | +3,24 % | $18,55 | $19,43 | $18,53 | 4,44M |
| 2026-07-27 | $18,49 | +3,07 % | $18,04 | $18,65 | $17,85 | 2,93M |
| 2026-07-24 | $17,94 | -1,43 % | $18,23 | $18,57 | $17,91 | 2,21M |
| 2026-07-23 | $18,20 | -4,61 % | $19,05 | $19,06 | $17,92 | 3,33M |
| 2026-07-22 | $19,08 | +5,24 % | $18,20 | $19,10 | $18,20 | 3,34M |
| 2026-07-21 | $18,13 | +3,19 % | $17,99 | $18,18 | $17,27 | 3,04M |
| 2026-07-20 | $17,57 | +1,56 % | $17,30 | $17,86 | $17,12 | 2,34M |
| 2026-07-17 | $17,30 | -1,09 % | $17,37 | $18,05 | $17,14 | 2,63M |
| 2026-07-16 | $17,49 | +2,28 % | $17,22 | $18,05 | $16,99 | 3,53M |
| 2026-07-15 | $17,10 | +4,08 % | $16,31 | $17,55 | $16,24 | 3,40M |
| 2026-07-14 | $16,43 | -0,73 % | $16,81 | $16,89 | $16,01 | 2,66M |
| 2026-07-13 | $16,55 | -1,49 % | $16,79 | $17,29 | $16,54 | 2,92M |
| 2026-07-10 | $16,80 | +3,00 % | $16,52 | $17,10 | $16,25 | 2,76M |
| 2026-07-09 | $16,31 | +2,64 % | $15,92 | $16,62 | $15,89 | 3,10M |
| 2026-07-08 | $15,89 | -5,19 % | $16,39 | $16,57 | $15,71 | 4,40M |
| 2026-07-07 | $16,76 | -0,83 % | $16,72 | $17,24 | $16,52 | 4,27M |
| 2026-07-06 | $16,90 | -7,09 % | $17,81 | $18,13 | $16,87 | 5,93M |
| 2026-07-02 | $18,19 | -3,09 % | $18,95 | $18,97 | $17,97 | 3,21M |
| 2026-07-01 | $18,77 | +5,93 % | $17,72 | $18,93 | $17,56 | 4,61M |
| 2026-06-30 | $17,72 | -3,96 % | $18,09 | $18,30 | $17,16 | 4,69M |
| 2026-06-29 | $18,45 | -4,21 % | $19,13 | $19,14 | $18,12 | 4,30M |
| 2026-06-26 | $19,26 | +0,89 % | $18,93 | $19,36 | $18,71 | 9,25M |
| 2026-06-25 | $19,09 | +0,95 % | $19,06 | $19,62 | $18,67 | 5,60M |
| 2026-06-24 | $18,91 | +7,87 % | $17,64 | $19,03 | $17,59 | 5,73M |
| 2026-06-23 | $17,53 | -0,40 % | $17,25 | $17,77 | $17,10 | 3,55M |
| 2026-06-22 | $17,60 | +2,03 % | $17,51 | $18,42 | $17,41 | 5,78M |
| 2026-06-18 | $17,25 | +3,98 % | $16,71 | $17,65 | $16,71 | 6,56M |
| 2026-06-17 | $16,59 | +0,42 % | $16,30 | $17,30 | $16,25 | 4,81M |
| 2026-06-16 | $16,52 | -3,95 % | $16,91 | $17,31 | $16,26 | 4,29M |
| 2026-06-15 | $17,20 | -4,76 % | $17,45 | $18,01 | $16,93 | 6,77M |
| 2026-06-12 | $18,06 | +4,27 % | $17,63 | $18,12 | $17,43 | 4,89M |
| 2026-06-11 | $17,32 | +9,14 % | $15,88 | $17,66 | $15,86 | 6,83M |
| 2026-06-10 | $15,87 | -1,12 % | $15,89 | $16,25 | $15,51 | 5,37M |
| 2026-06-09 | $16,05 | -1,05 % | $16,34 | $16,61 | $15,49 | 5,74M |
| 2026-06-08 | $16,22 | +4,92 % | $15,34 | $16,48 | $15,21 | 5,90M |
| 2026-06-05 | $15,46 | -3,13 % | $15,94 | $15,97 | $15,08 | 4,48M |
| 2026-06-04 | $15,96 | +2,84 % | $15,67 | $16,03 | $15,54 | 3,82M |
| 2026-06-03 | $15,52 | -2,08 % | $15,85 | $16,03 | $15,26 | 5,81M |
| 2026-06-02 | $15,85 | +6,38 % | $15,14 | $16,11 | $14,98 | 6,66M |
| 2026-06-01 | $14,90 | +3,76 % | $14,74 | $15,22 | $14,33 | 8,07M |
| 2026-05-29 | $14,36 | -7,89 % | $15,16 | $15,46 | $14,13 | 10,07M |
| 2026-05-28 | $15,59 | +20,57 % | $15,51 | $16,22 | $14,78 | 16,82M |
| 2026-05-27 | $12,93 | -2,71 % | $13,40 | $13,65 | $12,92 | 6,17M |
| 2026-05-26 | $13,29 | +1,76 % | $13,34 | $13,41 | $12,86 | 5,29M |