18,720$
0,75%
Echtzeit-Aktienkurs KE Holding Inc. (ADR)
Bid:
Ask:
Aktienkurse zur KE Holding Inc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 18,82 | 19,13 | 18,41 | 18,58 | -2,26% | 5.044.716,00 |
| 17.12.2024 | 18,70 | 19,39 | 18,58 | 19,01 | 0,85% | 6.130.050,00 |
| 16.12.2024 | 19,00 | 19,30 | 18,79 | 18,85 | -2,94% | 7.377.308,00 |
| 13.12.2024 | 19,61 | 19,84 | 18,92 | 19,42 | -3,33% | 10.994.243,00 |
| 12.12.2024 | 19,90 | 20,40 | 19,54 | 20,09 | -2,05% | 6.404.187,00 |
| 11.12.2024 | 20,32 | 20,83 | 20,07 | 20,51 | 0,84% | 5.170.214,00 |
| 10.12.2024 | 20,04 | 20,85 | 20,00 | 20,34 | -3,24% | 7.987.213,00 |
| 09.12.2024 | 21,14 | 22,50 | 20,85 | 21,02 | 11,69% | 21.509.303,00 |
| 06.12.2024 | 19,14 | 19,24 | 18,73 | 18,82 | 0,00% | 5.589.641,00 |
| 05.12.2024 | 18,67 | 19,01 | 18,63 | 18,82 | -0,48% | 4.055.298,00 |
| 04.12.2024 | 19,11 | 19,12 | 18,62 | 18,91 | -1,92% | 4.177.468,00 |
| 03.12.2024 | 19,37 | 19,57 | 19,23 | 19,28 | -0,16% | 3.900.926,00 |
| 02.12.2024 | 19,08 | 19,31 | 18,87 | 19,31 | 2,44% | 4.471.521,00 |
| 29.11.2024 | 19,06 | 19,10 | 18,51 | 18,85 | -0,84% | 4.926.428,00 |
| 27.11.2024 | 19,22 | 19,62 | 19,00 | 19,01 | 1,55% | 7.305.658,00 |
| 26.11.2024 | 18,39 | 18,78 | 18,01 | 18,72 | 1,74% | 7.157.041,00 |
| 25.11.2024 | 18,85 | 19,03 | 18,38 | 18,40 | -5,15% | 10.854.769,00 |
| 22.11.2024 | 19,39 | 19,53 | 18,92 | 19,40 | -2,71% | 10.879.580,00 |
| 21.11.2024 | 18,78 | 20,50 | 18,78 | 19,94 | -1,43% | 1.463.899,00 |
| 20.11.2024 | 20,37 | 20,76 | 20,06 | 20,23 | -1,94% | 6.267.889,00 |
| 19.11.2024 | 20,38 | 20,72 | 20,12 | 20,63 | 0,39% | 7.082.079,00 |
| 18.11.2024 | 19,93 | 20,60 | 19,80 | 20,55 | 5,28% | 7.546.585,00 |
| 15.11.2024 | 19,65 | 19,91 | 19,42 | 19,52 | 0,83% | 7.431.504,00 |
| 14.11.2024 | 19,34 | 19,57 | 19,08 | 19,36 | -3,10% | 8.237.078,00 |
| 13.11.2024 | 21,03 | 21,09 | 19,90 | 19,98 | -2,06% | 9.145.202,00 |
| 12.11.2024 | 20,57 | 21,14 | 20,27 | 20,40 | -3,86% | 8.939.661,00 |
| 11.11.2024 | 21,35 | 21,68 | 20,88 | 21,22 | 1,10% | 6.836.935,00 |
| 08.11.2024 | 22,26 | 22,32 | 20,75 | 20,99 | -10,68% | 15.040.059,00 |
| 07.11.2024 | 23,81 | 24,57 | 23,26 | 23,50 | 4,49% | 11.713.024,00 |
| 06.11.2024 | 22,09 | 22,62 | 21,71 | 22,49 | -0,49% | 5.982.650,00 |
| 05.11.2024 | 22,53 | 22,75 | 22,23 | 22,60 | 1,94% | 4.447.447,00 |
| 04.11.2024 | 22,13 | 22,60 | 21,97 | 22,17 | 0,36% | 6.802.210,00 |
| 01.11.2024 | 22,10 | 22,53 | 21,94 | 22,09 | 0,73% | 8.327.015,00 |
| 31.10.2024 | 22,39 | 22,91 | 21,83 | 21,93 | -1,08% | 8.685.945,00 |
| 30.10.2024 | 21,78 | 22,61 | 21,71 | 22,17 | 0,05% | 7.222.317,00 |
| 29.10.2024 | 22,52 | 23,18 | 22,09 | 22,16 | 0,36% | 10.887.809,00 |
| 28.10.2024 | 21,19 | 22,30 | 21,15 | 22,08 | 6,26% | 9.568.432,00 |
| 25.10.2024 | 20,90 | 21,13 | 20,44 | 20,78 | 1,71% | 6.164.703,00 |
| 24.10.2024 | 20,50 | 20,63 | 20,18 | 20,43 | -1,07% | 7.575.017,00 |
| 23.10.2024 | 20,91 | 21,16 | 20,51 | 20,65 | -0,91% | 3.973.717,00 |
| 22.10.2024 | 20,58 | 21,21 | 20,56 | 20,84 | 1,51% | 6.454.982,00 |
| 21.10.2024 | 20,59 | 20,93 | 20,08 | 20,53 | -2,70% | 8.188.766,00 |
| 18.10.2024 | 20,94 | 21,40 | 20,50 | 21,10 | 8,37% | 13.883.503,00 |
| 17.10.2024 | 20,33 | 20,35 | 18,95 | 19,47 | -11,22% | 18.168.820,00 |
| 16.10.2024 | 21,70 | 22,42 | 21,36 | 21,93 | 4,68% | 14.833.757,00 |
| 15.10.2024 | 21,82 | 22,14 | 20,88 | 20,95 | -6,10% | 15.847.064,00 |
| 14.10.2024 | 22,47 | 23,69 | 22,11 | 22,31 | -0,45% | 14.223.573,00 |
| 11.10.2024 | 20,84 | 22,95 | 20,84 | 22,41 | 3,94% | 13.800.806,00 |
| 10.10.2024 | 21,67 | 21,88 | 20,67 | 21,56 | -0,23% | 16.530.150,00 |
| 09.10.2024 | 21,36 | 21,72 | 20,63 | 21,61 | -2,92% | 18.171.718,00 |
| 08.10.2024 | 21,72 | 22,72 | 21,51 | 22,26 | -8,36% | 19.720.370,00 |
| 07.10.2024 | 25,89 | 25,89 | 22,96 | 24,29 | -5,85% | 26.728.853,00 |
| 04.10.2024 | 25,20 | 26,05 | 24,88 | 25,80 | 0,35% | 25.453.317,00 |
| 03.10.2024 | 23,27 | 25,78 | 23,18 | 25,71 | 4,64% | 27.876.946,00 |
| 02.10.2024 | 25,74 | 26,04 | 23,51 | 24,57 | 5,09% | 64.897.105,00 |
| 01.10.2024 | 20,23 | 23,41 | 20,21 | 23,38 | 17,43% | 37.984.632,00 |
| 30.09.2024 | 22,24 | 22,85 | 19,79 | 19,91 | -0,45% | 50.488.548,00 |
| 27.09.2024 | 20,04 | 20,20 | 19,44 | 20,00 | 1,57% | 22.480.919,00 |
| 26.09.2024 | 18,90 | 20,48 | 18,81 | 19,69 | 20,43% | 49.572.023,00 |
| 25.09.2024 | 16,08 | 16,49 | 15,63 | 16,35 | -3,43% | 11.947.781,00 |
| 24.09.2024 | 16,80 | 16,99 | 16,30 | 16,93 | 9,58% | 26.451.340,00 |
| 23.09.2024 | 14,59 | 15,52 | 14,55 | 15,45 | 7,52% | 14.048.925,00 |
| 20.09.2024 | 15,04 | 15,21 | 14,34 | 14,37 | -5,58% | 9.699.670,00 |
| 19.09.2024 | 14,82 | 15,22 | 14,76 | 15,22 | 8,40% | 11.153.418,00 |
| 18.09.2024 | 13,94 | 14,27 | 13,91 | 14,04 | 1,89% | 5.206.112,00 |
| 17.09.2024 | 13,47 | 13,88 | 13,41 | 13,78 | 3,14% | 5.316.588,00 |
| 16.09.2024 | 13,43 | 13,51 | 13,30 | 13,36 | -0,22% | 6.104.818,00 |
| 13.09.2024 | 13,53 | 13,67 | 13,28 | 13,39 | -1,47% | 7.667.999,00 |
| 12.09.2024 | 14,11 | 14,11 | 13,53 | 13,59 | -3,69% | 5.895.662,00 |
| 11.09.2024 | 14,00 | 14,15 | 13,81 | 14,11 | -0,63% | 4.243.290,00 |
| 10.09.2024 | 14,36 | 14,40 | 14,17 | 14,20 | -2,20% | 3.111.278,00 |
| 09.09.2024 | 14,42 | 14,58 | 14,25 | 14,52 | -0,62% | 2.295.878,00 |
| 06.09.2024 | 14,66 | 14,96 | 14,55 | 14,61 | -1,55% | 2.162.739,00 |
| 05.09.2024 | 14,90 | 15,03 | 14,68 | 14,84 | 0,82% | 2.022.502,00 |
| 04.09.2024 | 15,00 | 15,05 | 14,70 | 14,72 | 0,34% | 2.456.945,00 |
| 03.09.2024 | 14,56 | 14,77 | 14,48 | 14,67 | -1,15% | 4.755.791,00 |
| 30.08.2024 | 15,00 | 15,14 | 14,81 | 14,84 | 2,77% | 7.098.657,00 |
| 29.08.2024 | 14,18 | 14,48 | 14,16 | 14,44 | 3,96% | 4.995.356,00 |
| 28.08.2024 | 14,34 | 14,39 | 13,74 | 13,89 | -4,40% | 5.120.780,00 |
| 27.08.2024 | 14,87 | 14,93 | 14,33 | 14,53 | -2,15% | 2.752.163,00 |
| 26.08.2024 | 14,95 | 15,14 | 14,78 | 14,85 | -1,66% | 3.405.778,00 |
| 23.08.2024 | 14,94 | 15,14 | 14,82 | 15,10 | 1,48% | 4.413.368,00 |
| 22.08.2024 | 14,76 | 14,96 | 14,69 | 14,88 | 0,74% | 3.861.420,00 |
| 21.08.2024 | 14,56 | 14,93 | 14,40 | 14,77 | 1,10% | 3.840.294,00 |
| 20.08.2024 | 14,94 | 14,96 | 14,41 | 14,61 | -4,07% | 4.532.739,00 |
| 19.08.2024 | 14,95 | 15,25 | 14,91 | 15,23 | 2,35% | 4.350.517,00 |
| 16.08.2024 | 15,10 | 15,38 | 14,80 | 14,88 | -1,91% | 3.787.834,00 |
| 15.08.2024 | 14,95 | 15,42 | 14,92 | 15,17 | 1,47% | 4.418.853,00 |
| 14.08.2024 | 14,53 | 15,12 | 14,53 | 14,95 | 1,29% | 4.274.298,00 |
| 13.08.2024 | 14,60 | 14,84 | 14,45 | 14,76 | -0,27% | 6.154.050,00 |
| 12.08.2024 | 15,70 | 15,83 | 14,50 | 14,80 | 5,49% | 11.034.749,00 |
| 09.08.2024 | 13,94 | 14,06 | 13,78 | 14,03 | 0,21% | 6.145.114,00 |
| 08.08.2024 | 13,56 | 14,03 | 13,32 | 14,00 | 5,82% | 6.651.775,00 |
| 07.08.2024 | 13,73 | 13,84 | 13,20 | 13,23 | -2,79% | 4.661.721,00 |
| 06.08.2024 | 13,55 | 13,81 | 13,43 | 13,61 | 0,52% | 6.625.676,00 |
| 05.08.2024 | 12,96 | 13,62 | 12,92 | 13,54 | 1,88% | 7.149.140,00 |
| 02.08.2024 | 13,28 | 13,45 | 13,13 | 13,29 | -0,82% | 5.498.756,00 |
| 01.08.2024 | 13,76 | 13,83 | 13,39 | 13,40 | -3,25% | 3.263.513,00 |
| 31.07.2024 | 13,93 | 14,05 | 13,80 | 13,85 | 2,52% | 3.974.882,00 |
| 30.07.2024 | 13,87 | 13,90 | 13,50 | 13,51 | -3,02% | 4.217.122,00 |