13,225$
2,92%
Echtzeit-Aktienkurs Kyndryl Holdings Inc.
Bid:
Ask:
Aktienkurse zur Kyndryl Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 12,76 | 13,33 | 12,66 | 13,23 | 2,96% | 2.545.868,00 |
| 01.04.2026 | 13,27 | 13,29 | 12,81 | 12,85 | -2,06% | 3.242.981,00 |
| 31.03.2026 | 12,69 | 13,22 | 12,54 | 13,12 | 4,54% | 4.134.955,00 |
| 30.03.2026 | 12,39 | 12,75 | 12,31 | 12,55 | 1,54% | 2.827.073,00 |
| 27.03.2026 | 12,61 | 12,61 | 12,31 | 12,36 | -3,59% | 2.571.662,00 |
| 26.03.2026 | 12,50 | 13,04 | 12,50 | 12,82 | 1,34% | 3.280.725,00 |
| 25.03.2026 | 12,49 | 12,84 | 12,33 | 12,65 | 2,35% | 3.017.852,00 |
| 24.03.2026 | 12,60 | 12,74 | 12,22 | 12,36 | -4,56% | 4.282.495,00 |
| 23.03.2026 | 12,52 | 13,04 | 12,36 | 12,95 | 6,06% | 3.190.840,00 |
| 20.03.2026 | 12,27 | 12,60 | 12,13 | 12,21 | -1,29% | 7.154.771,00 |
| 19.03.2026 | 12,30 | 12,60 | 12,07 | 12,37 | -0,32% | 3.234.031,00 |
| 18.03.2026 | 12,43 | 12,89 | 12,37 | 12,41 | -1,04% | 3.637.098,00 |
| 17.03.2026 | 12,38 | 12,92 | 12,35 | 12,54 | 1,87% | 2.480.655,00 |
| 16.03.2026 | 12,35 | 12,54 | 12,25 | 12,31 | -0,32% | 2.852.086,00 |
| 13.03.2026 | 12,62 | 12,82 | 12,20 | 12,35 | -1,67% | 2.672.883,00 |
| 12.03.2026 | 12,53 | 12,99 | 12,52 | 12,56 | -0,79% | 3.100.779,00 |
| 11.03.2026 | 12,80 | 13,03 | 12,61 | 12,66 | -0,31% | 2.529.311,00 |
| 10.03.2026 | 13,04 | 13,10 | 12,49 | 12,70 | -2,91% | 3.130.360,00 |
| 09.03.2026 | 13,00 | 13,15 | 12,67 | 13,08 | -0,83% | 3.161.989,00 |
| 06.03.2026 | 13,25 | 13,54 | 12,99 | 13,19 | -2,37% | 3.477.503,00 |
| 05.03.2026 | 13,18 | 13,69 | 13,13 | 13,51 | 2,82% | 3.760.718,00 |
| 04.03.2026 | 12,84 | 13,31 | 12,76 | 13,14 | 2,26% | 3.546.850,00 |
| 03.03.2026 | 12,50 | 13,00 | 12,31 | 12,85 | 0,16% | 2.752.978,00 |
| 02.03.2026 | 12,13 | 13,05 | 12,05 | 12,83 | 4,06% | 5.319.816,00 |
| 27.02.2026 | 12,01 | 12,45 | 11,93 | 12,33 | 0,16% | 4.467.083,00 |
| 26.02.2026 | 12,25 | 12,56 | 12,11 | 12,31 | 1,74% | 4.191.266,00 |
| 25.02.2026 | 11,87 | 12,16 | 11,80 | 12,10 | 3,86% | 4.691.448,00 |
| 24.02.2026 | 11,40 | 11,86 | 11,34 | 11,65 | 2,10% | 5.937.941,00 |
| 23.02.2026 | 12,20 | 12,32 | 11,40 | 11,41 | -8,79% | 5.454.571,00 |
| 20.02.2026 | 12,66 | 12,92 | 12,40 | 12,51 | -2,19% | 4.274.213,00 |
| 19.02.2026 | 13,00 | 13,12 | 12,71 | 12,79 | -2,52% | 4.467.587,00 |
| 18.02.2026 | 13,59 | 13,93 | 13,01 | 13,12 | -3,46% | 7.013.695,00 |
| 17.02.2026 | 13,00 | 13,66 | 12,68 | 13,59 | 11,03% | 12.633.742,00 |
| 13.02.2026 | 11,16 | 12,39 | 11,04 | 12,24 | 7,94% | 11.036.503,00 |
| 12.02.2026 | 12,20 | 12,43 | 10,99 | 11,34 | -6,44% | 10.021.834,00 |
| 11.02.2026 | 11,36 | 12,27 | 11,30 | 12,12 | 8,99% | 12.782.353,00 |
| 10.02.2026 | 10,64 | 11,96 | 10,63 | 11,12 | 5,00% | 33.275.642,00 |
| 09.02.2026 | 10,84 | 11,43 | 10,10 | 10,59 | -54,92% | 60.968.889,00 |
| 06.02.2026 | 22,03 | 23,60 | 21,63 | 23,49 | 6,43% | 3.770.287,00 |
| 05.02.2026 | 23,27 | 23,73 | 22,01 | 22,07 | -5,60% | 3.853.683,00 |
| 04.02.2026 | 22,03 | 23,40 | 21,60 | 23,38 | 5,27% | 5.340.232,00 |
| 03.02.2026 | 22,92 | 22,92 | 20,62 | 22,21 | -4,72% | 6.471.827,00 |
| 02.02.2026 | 22,93 | 23,75 | 22,78 | 23,31 | 1,35% | 2.321.506,00 |
| 30.01.2026 | 23,03 | 23,26 | 22,79 | 23,00 | -1,33% | 2.157.883,00 |
| 29.01.2026 | 23,67 | 23,75 | 22,81 | 23,31 | -1,65% | 2.334.852,00 |
| 28.01.2026 | 24,01 | 24,19 | 23,62 | 23,70 | -0,55% | 2.059.814,00 |
| 27.01.2026 | 24,64 | 24,72 | 23,76 | 23,83 | -2,54% | 2.172.416,00 |
| 26.01.2026 | 24,35 | 24,70 | 24,18 | 24,45 | 0,95% | 2.054.446,00 |
| 23.01.2026 | 24,81 | 24,89 | 24,21 | 24,22 | -2,65% | 1.703.524,00 |
| 22.01.2026 | 24,77 | 25,27 | 24,76 | 24,88 | 1,18% | 1.571.079,00 |
| 21.01.2026 | 24,47 | 24,87 | 24,34 | 24,59 | 1,07% | 1.758.060,00 |
| 20.01.2026 | 24,81 | 25,19 | 24,24 | 24,33 | -3,49% | 1.966.672,00 |
| 16.01.2026 | 26,97 | 27,03 | 25,16 | 25,21 | -6,80% | 3.158.922,00 |
| 15.01.2026 | 27,65 | 27,65 | 26,77 | 27,05 | -1,64% | 2.344.085,00 |
| 14.01.2026 | 27,01 | 27,68 | 27,01 | 27,50 | 1,66% | 1.525.103,00 |
| 13.01.2026 | 27,27 | 27,33 | 26,79 | 27,05 | -1,06% | 1.482.682,00 |
| 12.01.2026 | 27,10 | 27,64 | 26,95 | 27,34 | 0,33% | 2.179.294,00 |
| 09.01.2026 | 27,53 | 27,74 | 26,68 | 27,25 | -0,04% | 1.974.490,00 |
| 08.01.2026 | 27,00 | 27,42 | 26,83 | 27,26 | 0,63% | 1.684.458,00 |
| 07.01.2026 | 26,67 | 27,11 | 26,50 | 27,09 | 1,31% | 1.809.222,00 |
| 06.01.2026 | 26,02 | 26,84 | 26,00 | 26,74 | 1,75% | 1.895.529,00 |
| 05.01.2026 | 25,39 | 26,67 | 25,31 | 26,28 | 3,10% | 2.277.443,00 |
| 02.01.2026 | 26,82 | 26,91 | 25,36 | 25,49 | -4,03% | 2.330.149,00 |
| 31.12.2025 | 26,53 | 26,64 | 26,35 | 26,56 | -0,11% | 1.640.885,00 |
| 30.12.2025 | 27,00 | 27,10 | 26,55 | 26,59 | -1,88% | 1.775.879,00 |
| 29.12.2025 | 27,03 | 27,20 | 26,72 | 27,10 | -0,44% | 1.858.542,00 |
| 26.12.2025 | 27,30 | 27,38 | 27,12 | 27,22 | -0,22% | 1.150.452,00 |
| 24.12.2025 | 27,02 | 27,31 | 26,98 | 27,28 | 0,55% | 761.657,00 |
| 23.12.2025 | 26,97 | 27,19 | 26,67 | 27,13 | -0,11% | 2.461.522,00 |
| 22.12.2025 | 27,20 | 27,47 | 26,85 | 27,16 | 0,30% | 2.416.218,00 |
| 19.12.2025 | 26,87 | 27,38 | 26,85 | 27,08 | 0,48% | 4.536.398,00 |
| 18.12.2025 | 27,05 | 27,51 | 26,90 | 26,95 | 0,67% | 1.864.272,00 |
| 17.12.2025 | 26,57 | 27,41 | 26,54 | 26,77 | 0,98% | 1.350.868,00 |
| 16.12.2025 | 26,53 | 26,67 | 26,06 | 26,51 | -0,15% | 1.545.570,00 |
| 15.12.2025 | 27,18 | 27,38 | 26,53 | 26,55 | -1,37% | 2.021.539,00 |
| 12.12.2025 | 27,14 | 27,18 | 26,51 | 26,92 | -0,92% | 1.257.128,00 |
| 11.12.2025 | 27,42 | 27,84 | 27,10 | 27,17 | -1,09% | 1.578.527,00 |
| 10.12.2025 | 26,70 | 27,57 | 26,69 | 27,47 | 2,42% | 2.376.643,00 |
| 09.12.2025 | 25,82 | 27,08 | 25,82 | 26,82 | 3,23% | 2.264.472,00 |
| 08.12.2025 | 26,23 | 26,37 | 25,95 | 25,98 | -0,84% | 1.691.006,00 |
| 05.12.2025 | 26,34 | 26,78 | 26,16 | 26,20 | -0,27% | 1.596.817,00 |
| 04.12.2025 | 26,45 | 26,47 | 26,04 | 26,27 | -0,11% | 934.601,00 |
| 03.12.2025 | 25,70 | 26,31 | 25,51 | 26,30 | 2,57% | 1.311.385,00 |
| 02.12.2025 | 26,05 | 26,16 | 25,54 | 25,64 | -1,04% | 1.607.690,00 |
| 01.12.2025 | 25,51 | 26,30 | 25,49 | 25,91 | 0,31% | 1.871.834,00 |
| 28.11.2025 | 25,57 | 25,90 | 25,50 | 25,83 | 1,53% | 1.028.630,00 |
| 26.11.2025 | 25,50 | 26,16 | 25,44 | 25,44 | 1,31% | 2.367.092,00 |
| 25.11.2025 | 24,40 | 25,19 | 24,40 | 25,11 | 2,99% | 1.659.649,00 |
| 24.11.2025 | 24,59 | 24,68 | 24,28 | 24,38 | -0,61% | 2.192.222,00 |
| 21.11.2025 | 23,77 | 24,66 | 23,52 | 24,53 | 3,46% | 2.466.285,00 |
| 20.11.2025 | 24,00 | 24,17 | 23,39 | 23,71 | 0,59% | 2.661.174,00 |
| 19.11.2025 | 23,65 | 23,72 | 23,28 | 23,57 | -0,21% | 2.301.062,00 |
| 18.11.2025 | 23,98 | 24,21 | 23,30 | 23,62 | -2,07% | 3.377.009,00 |
| 17.11.2025 | 25,58 | 25,67 | 24,01 | 24,12 | -6,22% | 4.091.804,00 |
| 14.11.2025 | 25,11 | 25,80 | 25,10 | 25,72 | 0,51% | 2.438.585,00 |
| 13.11.2025 | 26,14 | 26,40 | 25,48 | 25,59 | -2,74% | 2.678.309,00 |
| 12.11.2025 | 25,93 | 26,45 | 25,85 | 26,31 | 2,45% | 2.563.932,00 |
| 11.11.2025 | 25,99 | 26,25 | 25,65 | 25,68 | -1,46% | 2.400.659,00 |
| 10.11.2025 | 26,73 | 26,90 | 26,03 | 26,06 | -1,14% | 2.309.334,00 |
| 07.11.2025 | 26,14 | 26,81 | 25,52 | 26,36 | -0,60% | 4.058.042,00 |