Shoe Station Group, Inc. SHOE
NASDAQ · Vereinigte Staaten · Einzelhandel
$12,64-0,15 (-1,21 %)
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 | $12,73 | -0,51 % | $12,86 | $12,86 | $12,58 | 60,35K |
| 2026-09-30 | $12,79 | -2,14 % | $13,10 | $13,13 | $12,54 | 1,46M |
| 2026-09-29 | $13,07 | -1,06 % | $13,40 | $13,40 | $12,99 | 975,80K |
| 2026-09-28 | $13,21 | +1,62 % | $13,04 | $13,36 | $12,90 | 979,90K |
| 2026-09-25 | $13,00 | -1,66 % | $13,31 | $13,42 | $12,92 | 1,42M |
| 2026-09-24 | $13,22 | +0,84 % | $13,20 | $13,25 | $12,90 | 797,40K |
| 2026-09-23 | $13,11 | -2,02 % | $13,27 | $13,48 | $13,09 | 701,20K |
| 2026-09-22 | $13,38 | +2,61 % | $13,28 | $13,62 | $13,19 | 962,30K |
| 2026-09-21 | $13,04 | -0,23 % | $13,00 | $13,13 | $12,88 | 1,07M |
| 2026-09-18 | $13,07 | -1,28 % | $13,24 | $13,62 | $13,01 | 3,75M |
| 2026-09-17 | $13,24 | +2,40 % | $13,18 | $13,40 | $12,74 | 1,07M |
| 2026-09-16 | $12,93 | -2,56 % | $13,20 | $13,34 | $12,78 | 1,52M |
| 2026-09-15 | $13,27 | +2,79 % | $12,92 | $13,30 | $12,88 | 1,69M |
| 2026-09-14 | $12,91 | +1,57 % | $12,55 | $13,13 | $12,34 | 1,33M |
| 2026-09-11 | $12,71 | +3,50 % | $12,51 | $12,86 | $12,42 | 1,23M |
| 2026-09-10 | $12,28 | -5,03 % | $10,20 | $12,47 | $10,20 | 4,81M |
| 2026-09-09 | $12,93 | -3,36 % | $13,35 | $13,78 | $12,63 | 1,77M |
| 2026-09-08 | $13,38 | -4,90 % | $13,95 | $14,02 | $13,28 | 969,00K |
| 2026-09-04 | $14,07 | +3,08 % | $13,57 | $14,11 | $13,25 | 1,02M |
| 2026-09-03 | $13,65 | +1,19 % | $13,64 | $13,66 | $13,04 | 976,90K |
| 2026-09-02 | $13,49 | +5,06 % | $13,08 | $13,54 | $13,02 | 1,35M |
| 2026-09-01 | $12,84 | -6,28 % | $13,64 | $13,77 | $12,78 | 1,66M |
| 2026-08-31 | $13,70 | +0,07 % | $13,75 | $13,81 | $13,30 | 1,40M |
| 2026-08-28 | $13,69 | -1,08 % | $13,92 | $14,13 | $13,59 | 820,00K |
| 2026-08-27 | $13,84 | -3,96 % | $14,38 | $14,38 | $13,55 | 1,07M |
| 2026-08-26 | $14,41 | +0,70 % | $14,46 | $14,78 | $14,29 | 722,20K |
| 2026-08-25 | $14,31 | -8,39 % | $15,32 | $15,32 | $14,13 | 1,11M |
| 2026-08-24 | $15,62 | +0,97 % | $15,53 | $15,85 | $15,53 | 371,30K |
| 2026-08-21 | $15,47 | +1,18 % | $15,46 | $15,62 | $15,36 | 371,20K |
| 2026-08-20 | $15,29 | -3,65 % | $15,54 | $15,54 | $15,05 | 563,80K |
| 2026-08-19 | $15,87 | +3,93 % | $15,40 | $15,93 | $15,40 | 417,70K |
| 2026-08-18 | $15,27 | -1,48 % | $15,65 | $15,73 | $15,21 | 592,50K |
| 2026-08-17 | $15,50 | +1,71 % | $15,12 | $15,55 | $15,02 | 504,80K |
| 2026-08-14 | $15,24 | -0,39 % | $15,26 | $15,31 | $15,06 | 357,70K |
| 2026-08-13 | $15,30 | -1,10 % | $15,58 | $15,65 | $15,25 | 626,80K |
| 2026-08-12 | $15,47 | -1,84 % | $15,64 | $15,64 | $15,26 | 335,50K |
| 2026-08-11 | $15,76 | -2,17 % | $16,11 | $16,14 | $15,59 | 379,30K |
| 2026-08-10 | $16,11 | +2,29 % | $15,75 | $16,21 | $15,66 | 634,10K |
| 2026-08-07 | $15,75 | +0,70 % | $15,60 | $15,93 | $15,36 | 349,10K |
| 2026-08-06 | $15,64 | +0,19 % | $15,59 | $15,99 | $15,54 | 387,80K |
| 2026-08-05 | $15,61 | +0,45 % | $15,72 | $15,72 | $15,32 | 372,90K |
| 2026-08-04 | $15,54 | +0,78 % | $15,34 | $15,80 | $15,31 | 539,60K |
| 2026-08-03 | $15,42 | +1,45 % | $15,52 | $16,07 | $15,15 | 919,60K |
| 2026-07-31 | $15,20 | -1,81 % | $15,48 | $15,50 | $15,16 | 340,70K |
| 2026-07-30 | $15,48 | -0,83 % | $15,46 | $15,65 | $15,21 | 540,90K |
| 2026-07-29 | $15,61 | -1,58 % | $15,80 | $15,84 | $15,17 | 618,10K |
| 2026-07-28 | $15,86 | +4,96 % | $15,32 | $15,99 | $15,20 | 503,50K |
| 2026-07-27 | $15,11 | +3,85 % | $14,74 | $15,18 | $14,70 | 536,70K |
| 2026-07-24 | $14,55 | +1,75 % | $14,31 | $14,56 | $14,02 | 590,80K |
| 2026-07-23 | $14,30 | -2,92 % | $14,71 | $14,71 | $14,21 | 724,60K |
| 2026-07-22 | $14,73 | +0,96 % | $14,81 | $14,91 | $14,20 | 1,96M |
| 2026-07-21 | $14,59 | -1,82 % | $14,72 | $14,86 | $14,00 | 1,56M |
| 2026-07-20 | $14,86 | +2,55 % | $14,76 | $14,92 | $14,50 | 680,70K |
| 2026-07-17 | $14,49 | -5,54 % | $15,34 | $15,62 | $14,48 | 1,01M |
| 2026-07-16 | $15,34 | +3,86 % | $14,93 | $15,35 | $14,85 | 895,90K |
| 2026-07-15 | $14,77 | +3,21 % | $14,47 | $14,90 | $14,26 | 1,09M |
| 2026-07-14 | $14,31 | -6,96 % | $15,35 | $15,83 | $14,18 | 1,22M |
| 2026-07-13 | $15,38 | +0,13 % | $15,39 | $15,85 | $15,33 | 903,60K |
| 2026-07-10 | $15,36 | +2,20 % | $15,15 | $15,50 | $15,08 | 499,40K |
| 2026-07-09 | $15,03 | -0,53 % | $15,07 | $15,22 | $14,81 | 463,70K |
| 2026-07-08 | $15,11 | +0,07 % | $15,06 | $15,20 | $14,80 | 643,10K |
| 2026-07-07 | $15,10 | +2,37 % | $14,89 | $15,21 | $14,78 | 487,50K |
| 2026-07-06 | $14,75 | -2,25 % | $15,03 | $15,15 | $14,68 | 432,50K |
| 2026-07-02 | $15,09 | -0,07 % | $15,28 | $15,40 | $14,98 | 552,80K |
| 2026-07-01 | $15,10 | +1,82 % | $14,88 | $15,30 | $14,83 | 396,50K |
| 2026-06-30 | $14,83 | -4,20 % | $15,42 | $15,50 | $14,79 | 783,70K |
| 2026-06-29 | $15,48 | -3,13 % | $15,94 | $15,95 | $15,11 | 515,40K |
| 2026-06-26 | $15,98 | +2,30 % | $15,71 | $16,02 | $15,55 | 903,70K |
| 2026-06-25 | $15,62 | -2,25 % | $16,06 | $16,20 | $15,41 | 660,90K |
| 2026-06-24 | $15,98 | +4,79 % | $15,48 | $16,00 | $15,36 | 544,80K |
| 2026-06-23 | $15,25 | -4,03 % | $15,89 | $16,02 | $15,19 | 475,00K |
| 2026-06-22 | $15,89 | -0,31 % | $15,94 | $16,29 | $15,67 | 732,10K |
| 2026-06-18 | $15,94 | -0,44 % | $16,27 | $16,72 | $15,89 | 735,30K |
| 2026-06-17 | $16,01 | -1,78 % | $16,51 | $16,86 | $15,98 | 364,60K |
| 2026-06-16 | $16,30 | -3,26 % | $16,83 | $17,16 | $16,27 | 360,10K |
| 2026-06-15 | $16,85 | -2,99 % | $17,37 | $17,74 | $16,58 | 590,40K |
| 2026-06-12 | $17,37 | -0,34 % | $17,43 | $17,68 | $16,88 | 302,40K |
| 2026-06-11 | $17,43 | +4,68 % | $16,87 | $17,48 | $16,75 | 965,20K |
| 2026-06-10 | $16,65 | -1,42 % | $16,96 | $17,40 | $16,57 | 485,40K |
| 2026-06-09 | $16,89 | +0,96 % | $16,74 | $17,35 | $16,33 | 656,00K |
| 2026-06-08 | $16,73 | +2,45 % | $16,56 | $16,90 | $16,20 | 1,29M |
| 2026-06-05 | $16,33 | -5,00 % | $17,19 | $17,30 | $16,07 | 896,20K |
| 2026-06-04 | $17,19 | +0,88 % | $17,48 | $17,57 | $16,74 | 678,00K |
| 2026-06-03 | $17,04 | -2,01 % | $17,28 | $17,33 | $16,86 | 674,70K |
| 2026-06-02 | $17,39 | -0,34 % | $17,58 | $17,71 | $17,36 | 342,70K |
| 2026-06-01 | $17,45 | -1,41 % | $17,52 | $17,60 | $17,15 | 614,30K |
| 2026-05-29 | $17,70 | +0,57 % | $17,62 | $17,92 | $17,12 | 431,50K |
| 2026-05-28 | $17,60 | +2,09 % | $17,16 | $17,73 | $17,08 | 346,60K |
| 2026-05-27 | $17,24 | +0,47 % | $17,39 | $17,82 | $17,17 | 457,00K |
| 2026-05-26 | $17,16 | +3,00 % | $16,91 | $17,21 | $16,67 | 599,80K |