12,460$
5,77%
Echtzeit-Aktienkurs Kyndryl Holdings Inc.
Bid:
Ask:
Aktienkurse zur Kyndryl Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 11,87 | 12,59 | 11,73 | 12,47 | 5,86% | 7.149.775,00 |
| 28.05.2026 | 11,86 | 12,06 | 11,76 | 11,78 | 0,08% | 2.937.045,00 |
| 27.05.2026 | 11,89 | 12,07 | 11,61 | 11,77 | -2,16% | 3.677.963,00 |
| 26.05.2026 | 12,17 | 12,35 | 12,02 | 12,03 | -2,12% | 4.657.357,00 |
| 22.05.2026 | 12,17 | 12,63 | 12,16 | 12,29 | 1,82% | 2.627.516,00 |
| 21.05.2026 | 11,68 | 12,07 | 11,48 | 12,07 | -0,49% | 3.919.251,00 |
| 20.05.2026 | 11,96 | 12,13 | 11,58 | 12,13 | 0,83% | 3.293.590,00 |
| 19.05.2026 | 11,88 | 12,19 | 11,76 | 12,03 | 2,73% | 3.843.268,00 |
| 18.05.2026 | 11,21 | 11,71 | 11,13 | 11,71 | 3,45% | 4.524.633,00 |
| 15.05.2026 | 11,25 | 11,49 | 11,07 | 11,32 | 1,71% | 3.713.696,00 |
| 14.05.2026 | 11,10 | 11,35 | 11,08 | 11,13 | 0,72% | 3.714.644,00 |
| 13.05.2026 | 11,40 | 11,46 | 10,88 | 11,05 | -3,75% | 4.519.091,00 |
| 12.05.2026 | 11,87 | 12,04 | 11,41 | 11,48 | -2,71% | 4.901.723,00 |
| 11.05.2026 | 12,21 | 12,34 | 11,77 | 11,80 | -3,75% | 4.415.530,00 |
| 08.05.2026 | 12,55 | 12,58 | 12,11 | 12,26 | -3,01% | 5.301.625,00 |
| 07.05.2026 | 13,32 | 13,80 | 12,50 | 12,64 | -3,66% | 7.201.768,00 |
| 06.05.2026 | 13,18 | 13,47 | 12,16 | 13,12 | -10,75% | 11.602.710,00 |
| 05.05.2026 | 14,47 | 14,78 | 14,30 | 14,70 | 2,15% | 4.940.199,00 |
| 04.05.2026 | 14,42 | 14,65 | 14,05 | 14,39 | 0,21% | 5.278.432,00 |
| 01.05.2026 | 14,13 | 14,49 | 14,13 | 14,36 | 3,91% | 4.699.737,00 |
| 30.04.2026 | 13,95 | 13,97 | 13,63 | 13,82 | -1,14% | 3.566.681,00 |
| 29.04.2026 | 13,36 | 14,06 | 13,30 | 13,98 | 3,86% | 3.816.870,00 |
| 28.04.2026 | 13,68 | 14,01 | 13,44 | 13,46 | -0,96% | 3.632.829,00 |
| 27.04.2026 | 13,56 | 13,83 | 13,45 | 13,59 | 0,15% | 3.309.104,00 |
| 24.04.2026 | 13,34 | 13,64 | 13,32 | 13,57 | 1,12% | 3.811.222,00 |
| 23.04.2026 | 13,95 | 13,96 | 13,14 | 13,42 | -6,02% | 4.102.609,00 |
| 22.04.2026 | 14,51 | 14,65 | 14,15 | 14,28 | -1,72% | 3.291.838,00 |
| 21.04.2026 | 14,70 | 14,94 | 14,47 | 14,53 | -0,75% | 3.932.817,00 |
| 20.04.2026 | 14,27 | 14,67 | 14,17 | 14,64 | 1,67% | 3.805.069,00 |
| 17.04.2026 | 14,18 | 14,49 | 14,03 | 14,40 | 3,30% | 3.274.042,00 |
| 16.04.2026 | 14,08 | 14,16 | 13,73 | 13,94 | 0,87% | 3.165.954,00 |
| 15.04.2026 | 13,22 | 14,10 | 13,22 | 13,82 | 5,02% | 4.391.778,00 |
| 14.04.2026 | 13,16 | 13,36 | 12,91 | 13,16 | 0,69% | 4.173.249,00 |
| 13.04.2026 | 12,24 | 13,10 | 12,23 | 13,07 | 6,87% | 4.065.049,00 |
| 10.04.2026 | 12,76 | 12,79 | 11,99 | 12,23 | -4,38% | 4.780.626,00 |
| 09.04.2026 | 12,89 | 13,02 | 12,66 | 12,79 | -1,54% | 2.581.738,00 |
| 08.04.2026 | 13,45 | 13,55 | 12,99 | 12,99 | -0,08% | 3.522.283,00 |
| 07.04.2026 | 12,96 | 13,21 | 12,87 | 13,00 | 0,70% | 2.671.509,00 |
| 06.04.2026 | 13,23 | 13,38 | 12,87 | 12,91 | -2,42% | 4.067.048,00 |
| 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 |