Stockscreener 앱 받기
1.85%
시간 외 거래:
Carnival Corp 주식 (CCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-01 | $28.82 | $28.07 | $0.755 | 35,541,641.0 | +1.85% |
| 2025-06-30 | $28.18 | $27.18 | $1.00 | 32,182,072.0 | +3.15% |
| 2025-06-27 | $27.35 | $26.21 | $1.14 | 46,809,380.0 | +4.17% |
| 2025-06-26 | $26.27 | $25.53 | $0.74 | 29,287,496.0 | +2.71% |
| 2025-06-25 | $25.80 | $25.23 | $0.57 | 27,514,405.0 | -0.86% |
| 2025-06-24 | $26.52 | $24.95 | $1.57 | 70,358,445.0 | +6.91% |
| 2025-06-23 | $24.10 | $22.58 | $1.52 | 43,704,569.0 | +1.14% |
| 2025-06-20 | $23.89 | $23.62 | $0.27 | 23,607,144.0 | +0.68% |
| 2025-06-18 | $23.81 | $23.19 | $0.62 | 19,246,779.0 | +1.42% |
| 2025-06-17 | $23.95 | $23.20 | $0.75 | 25,005,494.0 | -2.35% |
| 2025-06-16 | $23.85 | $22.89 | $0.96 | 32,933,513.0 | +6.38% |
| 2025-06-13 | $22.83 | $22.11 | $0.7181 | 36,881,989.0 | -4.92% |
| 2025-06-12 | $23.73 | $23.24 | $0.495 | 22,789,827.0 | -1.26% |
| 2025-06-11 | $24.63 | $23.78 | $0.8497 | 21,284,740.0 | -2.61% |
| 2025-06-10 | $24.52 | $24.12 | $0.40 | 13,963,194.0 | +1.24% |
| 2025-06-09 | $24.66 | $24.16 | $0.495 | 17,895,116.0 | -0.29% |
| 2025-06-06 | $24.32 | $24.00 | $0.3173 | 16,533,684.0 | +1.08% |
| 2025-06-05 | $24.40 | $23.68 | $0.7207 | 23,951,610.0 | +0.80% |
| 2025-06-04 | $24.01 | $23.59 | $0.42 | 21,116,800.0 | -0.42% |
| 2025-06-03 | $24.02 | $23.48 | $0.545 | 21,169,512.0 | +1.66% |
Carnival Corp 주식 (CCL) 연도별 가격 이력
이 심층 분석에서는 Carnival Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CCL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Carnival Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Carnival Corp 주식 (CCL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $28.82 | $28.07 | $0.755 | 35,541,641.0 | +0.00% |
| 2025-06 | $28.82 | $22.11 | $6.71 | 601,663,853.0 | +23.34% |
| 2025-05 | $23.67 | $18.51 | $5.16 | 466,242,126.0 | +26.61% |
| 2025-04 | $20.05 | $15.07 | $4.98 | 595,107,831.0 | -6.09% |
| 2025-03 | $24.47 | $18.16 | $6.31 | 542,579,196.0 | -18.39% |
| 2025-02 | $27.82 | $22.82 | $4.99 | 336,615,330.0 | -13.52% |
| 2025-01 | $28.72 | $23.27 | $5.45 | 414,440,623.0 | +11.04% |
Carnival Corp 주식 (CCL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $27.16 | $24.31 | $2.86 | 395,694,073.0 | -1.49% |
| 2024-11 | $25.80 | $21.55 | $4.25 | 406,204,131.0 | +15.59% |
| 2024-10 | $23.05 | $17.11 | $5.95 | 661,800,303.0 | +19.05% |
| 2024-09 | $19.09 | $15.49 | $3.60 | 564,531,765.0 | +12.00% |
| 2024-08 | $17.37 | $13.78 | $3.59 | 569,768,442.0 | -0.96% |
| 2024-07 | $19.48 | $16.65 | $2.83 | 552,491,934.0 | -11.00% |
| 2024-06 | $18.92 | $14.98 | $3.94 | 663,688,185.0 | +24.14% |
| 2024-05 | $16.24 | $13.98 | $2.26 | 613,386,230.0 | +1.75% |
| 2024-04 | $16.67 | $13.79 | $2.88 | 600,342,337.0 | -9.30% |
| 2024-03 | $17.68 | $15.61 | $2.07 | 695,874,041.0 | +3.03% |
| 2024-02 | $17.24 | $14.44 | $2.80 | 597,468,189.0 | -4.34% |
| 2024-01 | $18.34 | $15.69 | $2.65 | 682,846,393.0 | -10.57% |
Carnival Corp 주식 (CCL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $19.74 | $15.03 | $4.71 | 644,370,086.0 | +23.11% |
| 2023-11 | $15.30 | $11.12 | $4.19 | 580,239,179.0 | +31.41% |
| 2023-10 | $14.17 | $10.84 | $3.33 | 684,045,661.0 | -16.47% |
| 2023-09 | $16.06 | $13.24 | $2.82 | 532,830,166.0 | -13.27% |
| 2023-08 | $18.41 | $15.39 | $3.02 | 539,244,162.0 | -16.03% |
| 2023-07 | $19.55 | $17.10 | $2.45 | 781,539,659.0 | +0.05% |
| 2023-06 | $18.88 | $11.20 | $7.68 | 1,181,457,804.0 | +67.68% |
| 2023-05 | $11.84 | $9.17 | $2.67 | 753,874,623.0 | +21.93% |
| 2023-04 | $10.22 | $8.70 | $1.53 | 542,526,384.0 | -9.26% |
| 2023-03 | $11.53 | $8.37 | $3.16 | 1,050,184,617.0 | -4.43% |
| 2023-02 | $12.62 | $10.25 | $2.37 | 689,477,630.0 | -1.85% |
| 2023-01 | $11.25 | $7.92 | $3.33 | 804,895,384.0 | +34.24% |
2.08%
3.36%
자본화:
|
볼륨(24시간):