80,660$
-0,35%
Echtzeit-Aktienkurs Kellanova Co.
Bid:
Ask:
Aktienkurse zur Kellanova Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2024 | 80,97 | 81,04 | 80,65 | 80,66 | -0,35% | 2.590.288,00 |
| 06.11.2024 | 81,06 | 81,19 | 80,80 | 80,94 | 0,10% | 3.799.314,00 |
| 05.11.2024 | 80,69 | 80,89 | 80,58 | 80,86 | 0,32% | 2.074.740,00 |
| 04.11.2024 | 80,70 | 80,75 | 80,49 | 80,60 | -0,01% | 1.762.344,00 |
| 01.11.2024 | 80,59 | 80,79 | 80,59 | 80,61 | -0,05% | 3.732.338,00 |
| 31.10.2024 | 80,76 | 80,99 | 80,53 | 80,65 | -0,25% | 3.241.295,00 |
| 30.10.2024 | 80,57 | 80,90 | 80,52 | 80,85 | 0,35% | 1.221.309,00 |
| 29.10.2024 | 80,60 | 80,76 | 80,55 | 80,57 | -0,04% | 1.910.230,00 |
| 28.10.2024 | 80,96 | 81,03 | 80,60 | 80,60 | -0,35% | 2.466.768,00 |
| 25.10.2024 | 80,91 | 80,97 | 80,80 | 80,88 | -0,19% | 1.893.291,00 |
| 24.10.2024 | 80,98 | 81,13 | 80,93 | 81,03 | 0,09% | 1.396.429,00 |
| 23.10.2024 | 80,95 | 80,99 | 80,78 | 80,96 | 0,05% | 1.455.076,00 |
| 22.10.2024 | 81,20 | 81,25 | 80,91 | 80,92 | -0,31% | 2.107.207,00 |
| 21.10.2024 | 81,00 | 81,26 | 80,85 | 81,17 | 0,15% | 2.157.427,00 |
| 18.10.2024 | 81,05 | 81,07 | 80,88 | 81,05 | 0,04% | 1.642.497,00 |
| 17.10.2024 | 81,02 | 81,12 | 80,91 | 81,02 | -0,05% | 1.205.233,00 |
| 16.10.2024 | 80,81 | 81,21 | 80,80 | 81,06 | 0,16% | 808.012,00 |
| 15.10.2024 | 80,68 | 81,09 | 80,60 | 80,93 | 0,37% | 1.305.542,00 |
| 14.10.2024 | 80,55 | 80,70 | 80,54 | 80,63 | 0,10% | 1.275.178,00 |
| 11.10.2024 | 80,59 | 80,60 | 80,51 | 80,55 | 0,01% | 1.098.206,00 |
| 10.10.2024 | 80,59 | 80,62 | 80,50 | 80,54 | -0,02% | 1.793.856,00 |
| 09.10.2024 | 80,60 | 80,66 | 80,56 | 80,56 | 0,00% | 1.388.671,00 |
| 08.10.2024 | 80,64 | 80,65 | 80,54 | 80,56 | -0,07% | 1.999.191,00 |
| 07.10.2024 | 80,61 | 80,69 | 80,55 | 80,62 | 0,01% | 1.814.644,00 |
| 04.10.2024 | 80,59 | 80,75 | 80,53 | 80,61 | -0,02% | 1.122.863,00 |
| 03.10.2024 | 80,55 | 80,68 | 80,55 | 80,63 | 0,05% | 1.788.407,00 |
| 02.10.2024 | 80,55 | 80,69 | 80,54 | 80,59 | -0,07% | 1.994.134,00 |
| 01.10.2024 | 80,70 | 80,74 | 80,56 | 80,65 | -0,07% | 2.728.433,00 |
| 30.09.2024 | 80,88 | 81,00 | 80,65 | 80,71 | -0,09% | 2.358.911,00 |
| 27.09.2024 | 80,57 | 80,85 | 80,57 | 80,78 | 0,17% | 1.319.541,00 |
| 26.09.2024 | 80,60 | 80,69 | 80,49 | 80,64 | 0,06% | 1.420.865,00 |
| 25.09.2024 | 80,66 | 80,74 | 80,56 | 80,59 | -0,10% | 1.590.136,00 |
| 24.09.2024 | 80,65 | 80,76 | 80,61 | 80,67 | 0,06% | 1.412.799,00 |
| 23.09.2024 | 80,61 | 80,83 | 80,57 | 80,62 | -0,24% | 1.642.151,00 |
| 20.09.2024 | 80,65 | 80,88 | 80,50 | 80,81 | 0,20% | 5.692.768,00 |
| 19.09.2024 | 80,64 | 80,72 | 80,54 | 80,65 | 0,00% | 1.792.568,00 |
| 18.09.2024 | 80,63 | 80,91 | 80,63 | 80,65 | 0,01% | 2.455.169,00 |
| 17.09.2024 | 80,62 | 80,77 | 80,61 | 80,64 | -0,05% | 2.211.821,00 |
| 16.09.2024 | 80,47 | 80,80 | 80,47 | 80,68 | 0,00% | 2.275.882,00 |
| 13.09.2024 | 80,27 | 80,75 | 80,27 | 80,68 | 0,52% | 2.266.448,00 |
| 12.09.2024 | 80,01 | 80,48 | 80,01 | 80,26 | 0,43% | 3.550.553,00 |
| 11.09.2024 | 80,04 | 80,07 | 79,90 | 79,92 | -0,10% | 2.655.540,00 |
| 10.09.2024 | 80,15 | 80,32 | 79,99 | 80,00 | -0,21% | 2.387.085,00 |
| 09.09.2024 | 80,17 | 80,37 | 80,12 | 80,17 | 0,10% | 1.956.472,00 |
| 06.09.2024 | 80,14 | 80,25 | 80,02 | 80,09 | -0,12% | 2.777.644,00 |
| 05.09.2024 | 80,27 | 80,30 | 79,86 | 80,19 | 0,00% | 2.795.034,00 |
| 04.09.2024 | 80,24 | 80,43 | 80,15 | 80,19 | 0,04% | 3.292.263,00 |
| 03.09.2024 | 80,15 | 80,20 | 80,01 | 80,16 | -0,56% | 2.755.798,00 |
| 30.08.2024 | 80,51 | 80,61 | 80,36 | 80,61 | 0,10% | 4.352.913,00 |
| 29.08.2024 | 80,55 | 80,62 | 80,43 | 80,53 | -0,11% | 3.444.161,00 |
| 28.08.2024 | 80,78 | 80,78 | 80,56 | 80,62 | -0,21% | 3.944.151,00 |
| 27.08.2024 | 80,70 | 80,80 | 80,65 | 80,79 | 0,14% | 2.482.996,00 |
| 26.08.2024 | 80,62 | 80,97 | 80,57 | 80,68 | 0,01% | 2.209.746,00 |
| 23.08.2024 | 80,55 | 80,74 | 80,55 | 80,67 | 0,04% | 2.458.031,00 |
| 22.08.2024 | 80,55 | 80,68 | 80,46 | 80,64 | 0,06% | 4.335.360,00 |
| 21.08.2024 | 80,35 | 80,60 | 80,27 | 80,59 | 0,36% | 4.541.203,00 |
| 20.08.2024 | 80,28 | 80,52 | 80,24 | 80,30 | 0,05% | 5.406.930,00 |
| 19.08.2024 | 80,31 | 80,43 | 80,21 | 80,26 | -0,04% | 5.575.811,00 |
| 16.08.2024 | 80,22 | 80,40 | 80,22 | 80,29 | 0,01% | 7.348.540,00 |
| 15.08.2024 | 80,25 | 80,36 | 80,13 | 80,28 | 0,00% | 9.342.286,00 |
| 14.08.2024 | 79,97 | 80,46 | 79,86 | 80,28 | 7,76% | 45.713.984,00 |
| 13.08.2024 | 74,14 | 74,69 | 73,79 | 74,50 | 0,69% | 2.266.478,00 |
| 12.08.2024 | 74,13 | 75,48 | 73,82 | 73,99 | -1,19% | 3.903.483,00 |
| 09.08.2024 | 74,35 | 75,22 | 72,92 | 74,88 | 0,71% | 3.865.708,00 |
| 08.08.2024 | 72,45 | 74,36 | 72,27 | 74,35 | 1,91% | 3.863.692,00 |
| 07.08.2024 | 73,82 | 74,58 | 72,70 | 72,96 | -0,53% | 4.797.856,00 |
| 06.08.2024 | 73,35 | 75,06 | 72,84 | 73,35 | 0,20% | 7.709.514,00 |
| 05.08.2024 | 75,11 | 75,40 | 70,32 | 73,20 | 16,23% | 16.049.172,00 |
| 02.08.2024 | 63,07 | 64,18 | 61,47 | 62,98 | 1,50% | 4.462.440,00 |
| 01.08.2024 | 60,10 | 62,16 | 59,79 | 62,05 | 6,71% | 4.923.942,00 |
| 31.07.2024 | 57,78 | 58,66 | 57,40 | 58,15 | 1,04% | 4.310.650,00 |
| 30.07.2024 | 56,66 | 57,67 | 56,62 | 57,55 | 0,74% | 2.030.968,00 |
| 29.07.2024 | 57,17 | 57,47 | 56,73 | 57,13 | -0,59% | 1.869.035,00 |
| 26.07.2024 | 57,32 | 57,62 | 57,06 | 57,47 | 0,33% | 1.783.469,00 |
| 25.07.2024 | 57,46 | 58,33 | 56,90 | 57,28 | 0,09% | 1.546.104,00 |
| 24.07.2024 | 56,69 | 57,37 | 56,37 | 57,23 | 1,10% | 1.855.819,00 |
| 23.07.2024 | 57,51 | 57,70 | 56,48 | 56,61 | -1,74% | 1.802.633,00 |
| 22.07.2024 | 57,82 | 57,92 | 57,41 | 57,61 | -0,60% | 1.656.695,00 |
| 19.07.2024 | 59,23 | 59,42 | 57,79 | 57,96 | -1,48% | 1.613.521,00 |
| 18.07.2024 | 58,12 | 59,63 | 58,12 | 58,83 | -0,20% | 1.617.773,00 |
| 17.07.2024 | 57,26 | 59,11 | 57,06 | 58,95 | 3,33% | 2.196.567,00 |
| 16.07.2024 | 56,30 | 57,30 | 56,10 | 57,05 | 1,30% | 1.525.021,00 |
| 15.07.2024 | 56,53 | 56,78 | 55,96 | 56,32 | -0,39% | 1.856.073,00 |
| 12.07.2024 | 57,15 | 57,38 | 56,50 | 56,54 | -0,53% | 1.617.044,00 |
| 11.07.2024 | 56,86 | 57,14 | 56,35 | 56,84 | -0,09% | 1.857.923,00 |
| 10.07.2024 | 56,46 | 56,89 | 56,31 | 56,89 | 0,92% | 1.812.751,00 |
| 09.07.2024 | 56,21 | 56,59 | 55,96 | 56,37 | 0,32% | 1.770.515,00 |
| 08.07.2024 | 56,62 | 56,62 | 55,98 | 56,19 | -0,34% | 1.977.610,00 |
| 05.07.2024 | 56,43 | 56,56 | 56,02 | 56,38 | -0,51% | 1.161.676,00 |
| 03.07.2024 | 56,77 | 57,01 | 56,49 | 56,67 | -0,05% | 893.503,00 |
| 02.07.2024 | 56,73 | 56,84 | 56,39 | 56,70 | -0,04% | 1.689.875,00 |
| 01.07.2024 | 57,80 | 58,28 | 56,67 | 56,72 | -1,66% | 2.345.520,00 |
| 28.06.2024 | 57,69 | 58,15 | 57,33 | 57,68 | 0,00% | 2.373.416,00 |
| 27.06.2024 | 57,53 | 57,86 | 57,34 | 57,68 | 0,52% | 1.641.301,00 |
| 26.06.2024 | 57,00 | 57,52 | 56,75 | 57,38 | -1,19% | 1.354.701,00 |
| 25.06.2024 | 58,15 | 58,50 | 57,97 | 58,07 | -0,33% | 1.821.069,00 |
| 24.06.2024 | 57,59 | 58,73 | 57,30 | 58,26 | 1,36% | 1.994.900,00 |
| 21.06.2024 | 58,01 | 58,40 | 57,29 | 57,48 | -0,42% | 3.609.604,00 |
| 20.06.2024 | 58,12 | 58,69 | 57,53 | 57,72 | -1,84% | 2.386.366,00 |
| 18.06.2024 | 58,05 | 58,85 | 57,90 | 58,80 | 1,17% | 1.852.384,00 |