19,000$
-1,86%
Echtzeit-Aktienkurs KE Holding Inc. (ADR)
Bid:
Ask:
Aktienkurse zur KE Holding Inc. (ADR) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 20,01 | 20,09 | 18,99 | 19,03 | -1,70% | 11.293.285,00 |
| 16.04.2025 | 19,05 | 19,47 | 18,91 | 19,36 | 0,10% | 6.843.675,00 |
| 15.04.2025 | 19,21 | 19,48 | 19,09 | 19,34 | 0,21% | 4.621.227,00 |
| 14.04.2025 | 18,99 | 19,60 | 18,93 | 19,30 | 4,66% | 13.911.328,00 |
| 11.04.2025 | 17,88 | 18,63 | 17,35 | 18,44 | 1,99% | 12.417.128,00 |
| 10.04.2025 | 18,45 | 18,84 | 17,95 | 18,08 | -1,42% | 10.468.547,00 |
| 09.04.2025 | 17,65 | 18,54 | 17,04 | 18,34 | 4,62% | 15.851.713,00 |
| 08.04.2025 | 18,85 | 19,05 | 17,09 | 17,53 | -4,16% | 19.868.074,00 |
| 07.04.2025 | 18,25 | 19,64 | 17,67 | 18,29 | -6,49% | 15.053.038,00 |
| 04.04.2025 | 18,99 | 19,77 | 18,68 | 19,56 | -6,77% | 11.125.715,00 |
| 03.04.2025 | 20,29 | 21,41 | 20,15 | 20,98 | 2,69% | 12.378.083,00 |
| 02.04.2025 | 20,36 | 20,55 | 20,09 | 20,43 | 0,29% | 4.774.672,00 |
| 01.04.2025 | 20,31 | 20,67 | 20,10 | 20,37 | 1,39% | 4.784.599,00 |
| 31.03.2025 | 20,00 | 20,29 | 19,96 | 20,09 | -2,43% | 10.380.749,00 |
| 28.03.2025 | 20,83 | 21,06 | 20,40 | 20,59 | -2,83% | 8.301.823,00 |
| 27.03.2025 | 21,40 | 21,68 | 21,13 | 21,19 | 2,42% | 11.000.113,00 |
| 26.03.2025 | 20,72 | 21,15 | 20,51 | 20,69 | 1,52% | 6.895.457,00 |
| 25.03.2025 | 20,24 | 20,95 | 20,06 | 20,38 | -1,26% | 6.885.155,00 |
| 24.03.2025 | 20,92 | 21,19 | 20,62 | 20,64 | 0,00% | 13.742.520,00 |
| 21.03.2025 | 21,00 | 21,11 | 20,49 | 20,64 | -4,22% | 17.669.914,00 |
| 20.03.2025 | 21,31 | 21,99 | 21,28 | 21,55 | -4,01% | 20.007.905,00 |
| 19.03.2025 | 22,55 | 22,57 | 21,93 | 22,45 | -3,52% | 17.542.724,00 |
| 18.03.2025 | 23,30 | 23,94 | 22,21 | 23,27 | -7,25% | 25.869.550,00 |
| 17.03.2025 | 24,67 | 25,17 | 24,48 | 25,09 | 2,87% | 15.001.257,00 |
| 14.03.2025 | 24,26 | 24,45 | 23,84 | 24,39 | 8,69% | 11.068.920,00 |
| 13.03.2025 | 22,08 | 22,67 | 21,70 | 22,44 | -0,09% | 6.397.330,00 |
| 12.03.2025 | 22,30 | 22,73 | 21,87 | 22,46 | -4,10% | 7.504.238,00 |
| 11.03.2025 | 23,48 | 23,60 | 22,57 | 23,42 | 4,23% | 12.248.280,00 |
| 10.03.2025 | 23,66 | 23,89 | 22,25 | 22,47 | -7,38% | 14.115.093,00 |
| 07.03.2025 | 24,49 | 24,89 | 23,88 | 24,26 | -0,82% | 9.185.751,00 |
| 06.03.2025 | 24,35 | 24,99 | 24,17 | 24,46 | 0,33% | 11.057.753,00 |
| 05.03.2025 | 22,90 | 24,52 | 22,74 | 24,38 | 9,23% | 13.385.514,00 |
| 04.03.2025 | 22,30 | 22,75 | 21,82 | 22,32 | 0,95% | 6.841.174,00 |
| 03.03.2025 | 22,19 | 22,35 | 21,76 | 22,11 | -0,72% | 8.249.460,00 |
| 28.02.2025 | 22,32 | 22,71 | 21,86 | 22,27 | -2,75% | 19.709.364,00 |
| 27.02.2025 | 23,09 | 23,26 | 22,70 | 22,90 | 0,13% | 11.769.064,00 |
| 26.02.2025 | 23,26 | 23,43 | 22,71 | 22,87 | 7,62% | 17.655.346,00 |
| 25.02.2025 | 21,12 | 21,77 | 21,09 | 21,25 | 4,27% | 10.929.869,00 |
| 24.02.2025 | 21,24 | 21,31 | 20,14 | 20,38 | -2,49% | 8.004.388,00 |
| 21.02.2025 | 20,80 | 21,39 | 20,65 | 20,90 | 3,36% | 8.920.325,00 |
| 20.02.2025 | 20,60 | 21,14 | 19,86 | 20,22 | 1,00% | 8.379.195,00 |
| 19.02.2025 | 20,60 | 20,62 | 19,91 | 20,02 | 2,09% | 8.764.372,00 |
| 18.02.2025 | 20,59 | 20,59 | 19,40 | 19,61 | -4,34% | 12.401.126,00 |
| 14.02.2025 | 21,01 | 21,04 | 20,17 | 20,50 | 0,54% | 8.234.256,00 |
| 13.02.2025 | 20,00 | 20,40 | 19,89 | 20,39 | -0,63% | 10.307.475,00 |
| 12.02.2025 | 21,04 | 21,36 | 20,46 | 20,52 | 5,39% | 16.425.861,00 |
| 11.02.2025 | 18,98 | 19,57 | 18,86 | 19,47 | 2,42% | 14.384.614,00 |
| 10.02.2025 | 18,47 | 19,25 | 18,34 | 19,01 | 6,08% | 8.527.086,00 |
| 07.02.2025 | 18,33 | 18,53 | 17,89 | 17,92 | 0,34% | 4.630.496,00 |
| 06.02.2025 | 17,70 | 18,15 | 17,59 | 17,86 | 3,84% | 5.743.308,00 |
| 05.02.2025 | 17,20 | 17,40 | 16,92 | 17,20 | -1,04% | 8.311.319,00 |
| 04.02.2025 | 16,96 | 17,79 | 16,96 | 17,38 | 5,33% | 6.066.953,00 |
| 03.02.2025 | 17,08 | 17,33 | 16,42 | 16,50 | -5,34% | 7.191.511,00 |
| 31.01.2025 | 18,43 | 18,43 | 17,28 | 17,43 | -4,86% | 4.835.447,00 |
| 30.01.2025 | 17,52 | 18,90 | 17,49 | 18,32 | 5,53% | 8.674.491,00 |
| 29.01.2025 | 17,37 | 17,60 | 17,20 | 17,36 | 1,22% | 5.449.550,00 |
| 28.01.2025 | 17,45 | 17,50 | 16,90 | 17,15 | -2,11% | 5.474.060,00 |
| 27.01.2025 | 17,16 | 17,65 | 16,93 | 17,52 | 2,40% | 7.070.553,00 |
| 24.01.2025 | 17,04 | 17,23 | 16,87 | 17,11 | 3,20% | 8.061.848,00 |
| 23.01.2025 | 16,63 | 16,70 | 16,29 | 16,58 | -1,72% | 7.773.124,00 |
| 22.01.2025 | 16,72 | 17,14 | 16,67 | 16,87 | -0,18% | 3.678.834,00 |
| 21.01.2025 | 17,86 | 17,98 | 16,90 | 16,90 | -1,17% | 7.927.064,00 |
| 17.01.2025 | 16,65 | 17,41 | 16,65 | 17,10 | 2,46% | 8.488.204,00 |
| 16.01.2025 | 16,40 | 16,77 | 16,35 | 16,69 | 0,12% | 3.719.542,00 |
| 15.01.2025 | 16,84 | 16,97 | 16,56 | 16,67 | 0,60% | 2.898.260,00 |
| 14.01.2025 | 17,08 | 17,08 | 16,40 | 16,57 | 1,16% | 5.345.139,00 |
| 13.01.2025 | 16,62 | 16,78 | 16,37 | 16,38 | -0,12% | 4.551.219,00 |
| 10.01.2025 | 16,10 | 16,54 | 16,05 | 16,40 | -1,32% | 11.223.338,00 |
| 08.01.2025 | 16,84 | 16,95 | 16,40 | 16,62 | -2,18% | 8.737.411,00 |
| 07.01.2025 | 17,51 | 17,57 | 16,75 | 16,99 | -4,23% | 13.549.384,00 |
| 06.01.2025 | 18,29 | 18,33 | 17,69 | 17,74 | -1,61% | 4.611.702,00 |
| 03.01.2025 | 17,72 | 18,06 | 17,51 | 18,03 | 0,95% | 3.687.138,00 |
| 02.01.2025 | 18,19 | 18,41 | 17,70 | 17,86 | -3,04% | 4.385.294,00 |
| 31.12.2024 | 18,43 | 18,78 | 18,22 | 18,42 | -0,05% | 3.390.580,00 |
| 30.12.2024 | 18,41 | 18,56 | 18,23 | 18,43 | -0,32% | 4.841.571,00 |
| 27.12.2024 | 18,31 | 18,59 | 18,13 | 18,49 | -0,16% | 3.237.598,00 |
| 26.12.2024 | 18,37 | 18,66 | 18,32 | 18,52 | 0,22% | 2.843.546,00 |
| 24.12.2024 | 18,82 | 18,84 | 18,46 | 18,48 | 0,38% | 1.952.630,00 |
| 23.12.2024 | 18,24 | 18,47 | 18,04 | 18,41 | 0,16% | 2.349.388,00 |
| 20.12.2024 | 18,07 | 18,56 | 17,89 | 18,38 | 0,66% | 5.102.352,00 |
| 19.12.2024 | 18,62 | 18,62 | 18,18 | 18,26 | -1,72% | 5.477.572,00 |
| 18.12.2024 | 18,82 | 19,13 | 18,41 | 18,58 | -2,26% | 4.732.994,00 |
| 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 |