42,370$
0,98%
Echtzeit-Aktienkurs Kyndryl Holdings Inc.
Bid:
Ask:
Aktienkurse zur Kyndryl Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 41,24 | 42,41 | 41,24 | 42,37 | 0,98% | 2.060.550,00 |
| 01.07.2025 | 41,81 | 42,53 | 41,05 | 41,96 | 0,00% | 2.716.183,00 |
| 30.06.2025 | 41,67 | 42,41 | 41,39 | 41,96 | 1,21% | 2.895.117,00 |
| 27.06.2025 | 41,70 | 41,87 | 40,91 | 41,46 | -0,79% | 1.941.298,00 |
| 26.06.2025 | 41,94 | 42,32 | 41,60 | 41,79 | 1,26% | 2.017.668,00 |
| 25.06.2025 | 41,50 | 42,70 | 40,79 | 41,27 | 0,95% | 3.153.544,00 |
| 24.06.2025 | 39,48 | 40,93 | 39,48 | 40,88 | 3,99% | 1.790.359,00 |
| 23.06.2025 | 38,29 | 39,38 | 38,00 | 39,31 | 2,08% | 1.628.611,00 |
| 20.06.2025 | 40,46 | 40,46 | 38,22 | 38,51 | -4,23% | 2.973.990,00 |
| 18.06.2025 | 40,62 | 40,84 | 40,06 | 40,21 | -0,37% | 1.215.800,00 |
| 17.06.2025 | 40,18 | 41,07 | 40,07 | 40,36 | 0,12% | 1.188.056,00 |
| 16.06.2025 | 39,64 | 40,50 | 39,40 | 40,31 | 2,70% | 1.453.158,00 |
| 13.06.2025 | 39,28 | 40,05 | 39,17 | 39,25 | -2,29% | 1.548.385,00 |
| 12.06.2025 | 40,06 | 40,50 | 39,80 | 40,17 | -0,50% | 1.146.645,00 |
| 11.06.2025 | 40,55 | 40,88 | 40,20 | 40,37 | 0,22% | 1.178.193,00 |
| 10.06.2025 | 41,00 | 41,29 | 40,01 | 40,28 | -1,32% | 1.275.207,00 |
| 09.06.2025 | 40,50 | 41,14 | 40,07 | 40,82 | 1,11% | 1.903.346,00 |
| 06.06.2025 | 39,60 | 40,45 | 39,58 | 40,37 | 2,33% | 1.306.063,00 |
| 05.06.2025 | 39,59 | 39,89 | 39,15 | 39,45 | -0,25% | 1.292.244,00 |
| 04.06.2025 | 39,78 | 40,27 | 39,38 | 39,55 | -0,43% | 1.217.883,00 |
| 03.06.2025 | 39,41 | 39,79 | 39,06 | 39,72 | 1,38% | 1.543.833,00 |
| 02.06.2025 | 39,01 | 39,25 | 38,14 | 39,18 | 0,36% | 1.924.192,00 |
| 30.05.2025 | 39,13 | 39,20 | 38,31 | 39,04 | -1,01% | 1.754.690,00 |
| 29.05.2025 | 39,82 | 39,82 | 38,85 | 39,44 | 0,56% | 1.104.329,00 |
| 28.05.2025 | 39,13 | 39,36 | 38,78 | 39,22 | 0,15% | 1.041.687,00 |
| 27.05.2025 | 39,50 | 39,57 | 38,87 | 39,16 | 0,75% | 1.988.998,00 |
| 23.05.2025 | 38,50 | 39,05 | 38,20 | 38,87 | -1,22% | 1.089.996,00 |
| 22.05.2025 | 39,53 | 39,75 | 39,17 | 39,35 | 0,00% | 1.137.044,00 |
| 21.05.2025 | 39,80 | 40,29 | 39,17 | 39,35 | -1,94% | 1.268.129,00 |
| 20.05.2025 | 40,20 | 40,23 | 39,75 | 40,13 | 0,40% | 1.310.457,00 |
| 19.05.2025 | 39,60 | 40,22 | 39,60 | 39,97 | -1,21% | 1.447.788,00 |
| 16.05.2025 | 40,71 | 40,82 | 40,24 | 40,46 | -0,66% | 1.509.586,00 |
| 15.05.2025 | 40,84 | 41,09 | 40,25 | 40,73 | -1,16% | 2.068.644,00 |
| 14.05.2025 | 41,31 | 41,57 | 40,63 | 41,21 | 0,15% | 2.088.057,00 |
| 13.05.2025 | 39,41 | 41,22 | 39,33 | 41,15 | 5,46% | 2.927.393,00 |
| 12.05.2025 | 38,68 | 39,32 | 38,19 | 39,02 | 5,06% | 2.196.475,00 |
| 09.05.2025 | 37,02 | 37,45 | 36,28 | 37,14 | 1,39% | 2.181.494,00 |
| 08.05.2025 | 34,10 | 36,91 | 33,49 | 36,63 | 10,53% | 4.551.182,00 |
| 07.05.2025 | 33,50 | 33,84 | 32,95 | 33,14 | -0,39% | 2.694.902,00 |
| 06.05.2025 | 33,14 | 33,37 | 32,74 | 33,27 | -0,78% | 2.177.441,00 |
| 05.05.2025 | 32,77 | 33,79 | 32,66 | 33,53 | 1,15% | 1.286.342,00 |
| 02.05.2025 | 32,82 | 33,34 | 32,79 | 33,15 | 2,50% | 1.339.055,00 |
| 01.05.2025 | 33,00 | 33,15 | 32,30 | 32,34 | -0,25% | 1.480.867,00 |
| 30.04.2025 | 32,34 | 32,47 | 31,54 | 32,42 | -0,67% | 1.683.986,00 |
| 29.04.2025 | 32,04 | 32,83 | 31,89 | 32,64 | 1,87% | 1.459.018,00 |
| 28.04.2025 | 32,13 | 32,46 | 31,46 | 32,04 | -0,03% | 1.571.160,00 |
| 25.04.2025 | 31,77 | 32,08 | 31,41 | 32,05 | 0,88% | 1.305.603,00 |
| 24.04.2025 | 31,41 | 32,06 | 31,05 | 31,77 | 2,45% | 1.193.501,00 |
| 23.04.2025 | 31,13 | 32,00 | 30,83 | 31,01 | 3,96% | 1.783.439,00 |
| 22.04.2025 | 29,39 | 29,95 | 28,94 | 29,83 | 3,25% | 2.181.677,00 |
| 21.04.2025 | 29,17 | 29,47 | 28,33 | 28,89 | -1,13% | 2.211.289,00 |
| 17.04.2025 | 29,88 | 29,99 | 29,05 | 29,22 | -2,11% | 2.156.549,00 |
| 16.04.2025 | 30,10 | 30,35 | 29,11 | 29,85 | -1,45% | 1.477.703,00 |
| 15.04.2025 | 30,16 | 30,51 | 29,99 | 30,29 | 1,47% | 1.465.293,00 |
| 14.04.2025 | 30,20 | 30,38 | 29,45 | 29,85 | 1,36% | 1.618.003,00 |
| 11.04.2025 | 29,09 | 29,53 | 28,23 | 29,45 | 1,24% | 1.373.290,00 |
| 10.04.2025 | 30,35 | 30,35 | 28,35 | 29,09 | -6,61% | 1.741.267,00 |
| 09.04.2025 | 27,60 | 31,38 | 27,14 | 31,15 | 12,17% | 2.828.986,00 |
| 08.04.2025 | 30,00 | 30,00 | 27,02 | 27,77 | -1,63% | 2.158.680,00 |
| 07.04.2025 | 27,40 | 29,40 | 26,39 | 28,23 | -1,74% | 3.128.680,00 |
| 04.04.2025 | 29,59 | 30,24 | 27,80 | 28,73 | -7,32% | 3.370.427,00 |
| 03.04.2025 | 31,14 | 31,82 | 30,19 | 31,00 | -6,32% | 4.196.689,00 |
| 02.04.2025 | 31,49 | 33,13 | 31,33 | 33,09 | 2,92% | 2.768.990,00 |
| 01.04.2025 | 31,35 | 32,17 | 30,96 | 32,15 | 2,39% | 2.311.667,00 |
| 31.03.2025 | 30,05 | 31,56 | 29,97 | 31,40 | 0,26% | 2.382.729,00 |
| 28.03.2025 | 32,21 | 33,07 | 31,06 | 31,32 | -3,09% | 4.050.633,00 |
| 27.03.2025 | 30,88 | 32,68 | 28,77 | 32,32 | -5,11% | 12.295.823,00 |
| 26.03.2025 | 34,94 | 35,07 | 33,80 | 34,06 | -2,60% | 2.191.993,00 |
| 25.03.2025 | 35,36 | 35,52 | 34,76 | 34,97 | -0,99% | 2.042.261,00 |
| 24.03.2025 | 35,33 | 35,97 | 34,84 | 35,32 | 2,17% | 3.145.395,00 |
| 21.03.2025 | 33,82 | 34,65 | 33,67 | 34,57 | 1,02% | 3.361.233,00 |
| 20.03.2025 | 35,00 | 35,27 | 33,99 | 34,22 | -3,52% | 2.884.015,00 |
| 19.03.2025 | 34,90 | 35,96 | 34,61 | 35,47 | 2,75% | 2.333.272,00 |
| 18.03.2025 | 35,56 | 35,56 | 34,20 | 34,52 | -2,82% | 2.080.782,00 |
| 17.03.2025 | 35,35 | 35,97 | 35,06 | 35,52 | 0,71% | 1.584.149,00 |
| 14.03.2025 | 34,27 | 35,48 | 34,06 | 35,27 | 4,50% | 1.942.762,00 |
| 13.03.2025 | 33,99 | 34,15 | 32,97 | 33,75 | -0,74% | 2.225.256,00 |
| 12.03.2025 | 35,05 | 35,20 | 33,68 | 34,00 | -0,87% | 2.268.602,00 |
| 11.03.2025 | 33,88 | 34,60 | 33,45 | 34,30 | 1,24% | 2.166.432,00 |
| 10.03.2025 | 34,31 | 34,66 | 33,21 | 33,88 | -4,51% | 2.352.198,00 |
| 07.03.2025 | 35,26 | 35,75 | 33,96 | 35,48 | 0,08% | 1.931.156,00 |
| 06.03.2025 | 36,26 | 36,79 | 35,10 | 35,45 | -4,65% | 2.225.919,00 |
| 05.03.2025 | 37,45 | 37,80 | 36,86 | 37,18 | -0,21% | 1.980.270,00 |
| 04.03.2025 | 36,53 | 37,68 | 35,70 | 37,26 | -0,48% | 3.247.877,00 |
| 03.03.2025 | 38,30 | 38,64 | 37,05 | 37,44 | -1,68% | 2.410.595,00 |
| 28.02.2025 | 37,69 | 38,11 | 36,85 | 38,08 | 0,93% | 2.968.688,00 |
| 27.02.2025 | 38,74 | 39,04 | 37,39 | 37,73 | -1,92% | 1.884.099,00 |
| 26.02.2025 | 37,34 | 38,74 | 37,23 | 38,47 | 3,86% | 1.662.367,00 |
| 25.02.2025 | 36,98 | 37,39 | 36,14 | 37,04 | -0,30% | 2.365.012,00 |
| 24.02.2025 | 38,42 | 38,71 | 36,85 | 37,15 | -3,31% | 1.756.744,00 |
| 21.02.2025 | 39,86 | 40,05 | 38,21 | 38,42 | -3,32% | 1.810.014,00 |
| 20.02.2025 | 40,77 | 40,85 | 38,83 | 39,74 | -2,69% | 1.824.132,00 |
| 19.02.2025 | 41,67 | 41,82 | 40,64 | 40,84 | -2,46% | 1.987.136,00 |
| 18.02.2025 | 41,75 | 41,94 | 40,93 | 41,87 | 0,19% | 1.782.038,00 |
| 14.02.2025 | 41,43 | 41,86 | 41,25 | 41,79 | 0,60% | 1.141.201,00 |
| 13.02.2025 | 41,35 | 41,80 | 40,81 | 41,54 | 0,95% | 1.510.566,00 |
| 12.02.2025 | 39,26 | 41,24 | 39,12 | 41,15 | 2,88% | 2.059.871,00 |
| 11.02.2025 | 40,77 | 41,24 | 39,84 | 40,00 | -2,49% | 1.838.409,00 |
| 10.02.2025 | 42,25 | 42,25 | 40,50 | 41,02 | -1,87% | 1.663.134,00 |
| 07.02.2025 | 43,08 | 43,38 | 41,69 | 41,80 | -2,70% | 1.438.488,00 |