15,390$
3,78%
Echtzeit-Aktienkurs KE Holding Inc. (ADR)
Bid:
Ask:
Aktienkurse zur KE Holding Inc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 15,42 | 15,79 | 15,08 | 15,41 | 3,91% | 156.556,00 |
| 26.04.2024 | 14,20 | 14,90 | 14,15 | 14,83 | 7,39% | 25.877.452,00 |
| 25.04.2024 | 13,31 | 13,86 | 13,28 | 13,81 | 0,58% | 8.137.449,00 |
| 24.04.2024 | 13,76 | 13,87 | 13,49 | 13,73 | 0,88% | 6.113.506,00 |
| 23.04.2024 | 13,12 | 13,69 | 13,12 | 13,61 | 4,13% | 11.144.507,00 |
| 22.04.2024 | 12,69 | 13,12 | 12,58 | 13,07 | 3,90% | 7.797.349,00 |
| 19.04.2024 | 12,71 | 12,78 | 12,49 | 12,58 | -1,33% | 7.763.200,00 |
| 18.04.2024 | 13,02 | 13,10 | 12,70 | 12,75 | -1,01% | 9.603.647,00 |
| 17.04.2024 | 12,98 | 13,04 | 12,82 | 12,88 | -0,16% | 3.751.713,00 |
| 16.04.2024 | 12,83 | 13,14 | 12,76 | 12,90 | -0,39% | 7.090.956,00 |
| 15.04.2024 | 13,42 | 13,58 | 12,87 | 12,95 | -1,60% | 8.452.844,00 |
| 12.04.2024 | 13,91 | 13,99 | 13,15 | 13,16 | -7,19% | 10.234.064,00 |
| 11.04.2024 | 14,50 | 14,68 | 14,09 | 14,18 | -2,48% | 4.710.448,00 |
| 10.04.2024 | 14,51 | 14,80 | 14,48 | 14,54 | 0,76% | 6.123.968,00 |
| 09.04.2024 | 14,17 | 14,50 | 14,16 | 14,43 | 1,33% | 8.217.845,00 |
| 08.04.2024 | 14,07 | 14,40 | 14,06 | 14,24 | 2,01% | 5.395.965,00 |
| 05.04.2024 | 13,94 | 14,04 | 13,88 | 13,96 | -0,36% | 2.876.066,00 |
| 04.04.2024 | 14,09 | 14,30 | 14,01 | 14,01 | -2,23% | 3.568.953,00 |
| 03.04.2024 | 14,15 | 14,43 | 14,09 | 14,33 | 0,63% | 5.180.241,00 |
| 02.04.2024 | 14,31 | 14,45 | 14,21 | 14,24 | -0,63% | 5.750.516,00 |
| 01.04.2024 | 13,88 | 14,50 | 13,86 | 14,33 | 4,37% | 7.445.533,00 |
| 28.03.2024 | 13,80 | 13,83 | 13,58 | 13,73 | 0,15% | 13.385.563,00 |
| 27.03.2024 | 13,94 | 14,01 | 13,50 | 13,71 | -2,63% | 7.509.422,00 |
| 26.03.2024 | 14,14 | 14,28 | 14,01 | 14,08 | 0,93% | 8.491.913,00 |
| 25.03.2024 | 13,82 | 14,08 | 13,72 | 13,95 | 2,27% | 8.292.547,00 |
| 22.03.2024 | 13,90 | 13,98 | 13,52 | 13,64 | -2,78% | 7.458.805,00 |
| 21.03.2024 | 14,12 | 14,38 | 14,03 | 14,03 | -1,61% | 5.198.179,00 |
| 20.03.2024 | 14,12 | 14,30 | 13,97 | 14,26 | 0,64% | 9.214.548,00 |
| 19.03.2024 | 14,04 | 14,40 | 14,01 | 14,17 | 0,43% | 8.500.123,00 |
| 18.03.2024 | 14,00 | 14,16 | 13,77 | 14,11 | 0,57% | 7.394.676,00 |
| 15.03.2024 | 14,12 | 14,42 | 14,03 | 14,03 | 0,07% | 9.270.797,00 |
| 14.03.2024 | 14,37 | 14,73 | 13,97 | 14,02 | -2,50% | 16.303.792,00 |
| 13.03.2024 | 14,49 | 14,80 | 14,32 | 14,38 | -0,83% | 13.071.490,00 |
| 12.03.2024 | 13,99 | 14,59 | 13,87 | 14,50 | 10,86% | 25.655.938,00 |
| 11.03.2024 | 12,95 | 13,32 | 12,91 | 13,08 | 3,73% | 10.871.575,00 |
| 08.03.2024 | 12,55 | 12,76 | 12,44 | 12,61 | 0,16% | 10.798.280,00 |
| 07.03.2024 | 12,65 | 12,72 | 12,51 | 12,59 | -1,25% | 4.935.643,00 |
| 06.03.2024 | 12,76 | 13,01 | 12,66 | 12,75 | 1,92% | 8.011.245,00 |
| 05.03.2024 | 12,73 | 12,95 | 12,50 | 12,51 | -2,19% | 9.840.832,00 |
| 04.03.2024 | 13,25 | 13,25 | 12,62 | 12,79 | -3,69% | 11.160.683,00 |
| 01.03.2024 | 13,62 | 13,75 | 13,22 | 13,28 | -2,28% | 8.060.486,00 |
| 29.02.2024 | 13,81 | 13,86 | 13,51 | 13,59 | -0,29% | 6.408.650,00 |
| 28.02.2024 | 13,76 | 13,95 | 13,63 | 13,63 | -3,40% | 3.450.461,00 |
| 27.02.2024 | 14,23 | 14,23 | 14,01 | 14,11 | 1,07% | 4.578.898,00 |
| 26.02.2024 | 13,87 | 14,01 | 13,67 | 13,96 | -1,27% | 5.274.458,00 |
| 23.02.2024 | 14,16 | 14,24 | 14,04 | 14,14 | 0,28% | 6.909.201,00 |
| 22.02.2024 | 14,28 | 14,30 | 13,98 | 14,10 | -0,35% | 3.580.185,00 |
| 21.02.2024 | 14,28 | 14,52 | 14,14 | 14,15 | 1,73% | 4.855.542,00 |
| 20.02.2024 | 14,06 | 14,06 | 13,79 | 13,91 | -1,42% | 3.111.201,00 |
| 16.02.2024 | 14,17 | 14,30 | 14,08 | 14,11 | 2,10% | 6.191.606,00 |
| 15.02.2024 | 13,78 | 14,03 | 13,74 | 13,82 | 0,29% | 2.402.395,00 |
| 14.02.2024 | 13,52 | 13,80 | 13,45 | 13,78 | 2,84% | 2.813.603,00 |
| 13.02.2024 | 13,41 | 13,61 | 13,27 | 13,40 | -1,54% | 4.577.703,00 |
| 12.02.2024 | 13,40 | 13,75 | 13,40 | 13,61 | 1,72% | 3.537.959,00 |
| 09.02.2024 | 13,32 | 13,41 | 13,04 | 13,38 | -0,22% | 3.533.559,00 |
| 08.02.2024 | 13,40 | 13,50 | 13,24 | 13,41 | -0,74% | 3.642.470,00 |
| 07.02.2024 | 13,42 | 13,79 | 13,27 | 13,51 | -1,39% | 5.438.895,00 |
| 06.02.2024 | 13,64 | 13,80 | 13,37 | 13,70 | 4,18% | 11.268.766,00 |
| 05.02.2024 | 13,70 | 13,74 | 13,06 | 13,15 | -4,92% | 11.090.352,00 |
| 02.02.2024 | 13,99 | 14,03 | 13,70 | 13,83 | -2,81% | 5.019.524,00 |
| 01.02.2024 | 14,34 | 14,43 | 14,07 | 14,23 | 0,42% | 3.450.854,00 |
| 31.01.2024 | 13,93 | 14,49 | 13,93 | 14,17 | 0,78% | 4.817.307,00 |
| 30.01.2024 | 14,15 | 14,24 | 14,00 | 14,06 | -2,70% | 6.280.925,00 |
| 29.01.2024 | 14,34 | 14,45 | 14,23 | 14,45 | 1,05% | 6.841.461,00 |
| 26.01.2024 | 14,16 | 14,52 | 14,08 | 14,30 | -0,90% | 3.181.501,00 |
| 25.01.2024 | 14,44 | 14,81 | 14,33 | 14,43 | 0,28% | 7.367.755,00 |
| 24.01.2024 | 14,59 | 14,70 | 14,21 | 14,39 | 3,30% | 14.367.032,00 |
| 23.01.2024 | 13,83 | 14,19 | 13,79 | 13,93 | 4,42% | 10.600.579,00 |
| 22.01.2024 | 12,97 | 13,53 | 12,88 | 13,34 | -1,48% | 7.440.211,00 |
| 19.01.2024 | 13,44 | 13,83 | 13,14 | 13,54 | -0,73% | 17.846.658,00 |
| 18.01.2024 | 13,92 | 14,00 | 13,56 | 13,64 | -1,37% | 6.664.662,00 |
| 17.01.2024 | 13,53 | 13,95 | 13,53 | 13,83 | -2,67% | 10.265.141,00 |
| 16.01.2024 | 14,39 | 14,43 | 14,10 | 14,21 | -2,94% | 13.843.574,00 |
| 12.01.2024 | 14,65 | 14,87 | 14,63 | 14,64 | -0,68% | 6.914.699,00 |
| 11.01.2024 | 15,00 | 15,09 | 14,67 | 14,74 | 0,00% | 6.439.242,00 |
| 10.01.2024 | 14,77 | 15,00 | 14,72 | 14,74 | -0,81% | 5.443.413,00 |
| 09.01.2024 | 14,71 | 15,01 | 14,55 | 14,86 | -0,73% | 4.687.082,00 |
| 08.01.2024 | 15,05 | 15,08 | 14,86 | 14,97 | -1,77% | 10.639.585,00 |
| 05.01.2024 | 15,39 | 15,48 | 15,10 | 15,24 | -1,68% | 5.986.592,00 |
| 04.01.2024 | 15,76 | 16,00 | 15,45 | 15,50 | -2,45% | 7.177.475,00 |
| 03.01.2024 | 15,54 | 15,97 | 15,50 | 15,89 | 1,08% | 3.137.593,00 |
| 02.01.2024 | 15,74 | 15,89 | 15,56 | 15,72 | -3,02% | 5.808.303,00 |
| 29.12.2023 | 16,15 | 16,54 | 16,12 | 16,21 | -0,12% | 5.187.545,00 |
| 28.12.2023 | 16,00 | 16,41 | 15,86 | 16,23 | 3,05% | 6.514.228,00 |
| 27.12.2023 | 15,62 | 15,79 | 15,43 | 15,75 | 1,42% | 3.457.787,00 |
| 26.12.2023 | 15,73 | 15,80 | 15,36 | 15,53 | -0,38% | 2.777.295,00 |
| 22.12.2023 | 15,26 | 15,69 | 15,25 | 15,59 | 0,00% | 5.428.431,00 |
| 21.12.2023 | 15,47 | 15,60 | 15,07 | 15,59 | 3,52% | 5.103.913,00 |
| 20.12.2023 | 15,31 | 15,55 | 15,05 | 15,06 | -3,89% | 4.021.720,00 |
| 19.12.2023 | 15,40 | 15,67 | 15,23 | 15,67 | 2,62% | 4.523.978,00 |
| 18.12.2023 | 15,48 | 15,51 | 15,14 | 15,27 | -2,68% | 4.572.751,00 |
| 15.12.2023 | 15,78 | 15,97 | 15,64 | 15,69 | 0,58% | 5.392.275,00 |
| 14.12.2023 | 15,80 | 16,12 | 15,50 | 15,60 | 2,16% | 9.339.043,00 |
| 13.12.2023 | 15,32 | 15,43 | 14,96 | 15,27 | -1,04% | 5.064.700,00 |
| 12.12.2023 | 15,18 | 15,47 | 14,92 | 15,43 | 1,65% | 7.055.593,00 |
| 11.12.2023 | 14,92 | 15,22 | 14,79 | 15,18 | 0,53% | 6.589.231,00 |
| 08.12.2023 | 14,89 | 15,24 | 14,88 | 15,10 | 0,27% | 4.385.434,00 |
| 07.12.2023 | 15,33 | 15,42 | 14,98 | 15,06 | -2,21% | 8.478.800,00 |
| 06.12.2023 | 15,55 | 15,65 | 15,32 | 15,40 | 0,59% | 10.616.961,00 |
| 05.12.2023 | 15,15 | 15,39 | 14,97 | 15,31 | -2,11% | 7.634.912,00 |