24,880$
1,18%
Echtzeit-Aktienkurs Kyndryl Holdings Inc.
Bid:
Ask:
Aktienkurse zur Kyndryl Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2026 | 24,92 | 25,27 | 24,76 | 24,88 | 1,18% | 1.570.453,00 |
| 21.01.2026 | 24,47 | 24,87 | 24,34 | 24,59 | 1,07% | 1.757.905,00 |
| 20.01.2026 | 24,81 | 25,19 | 24,24 | 24,33 | -3,49% | 1.966.278,00 |
| 16.01.2026 | 26,97 | 27,03 | 25,16 | 25,21 | -6,80% | 3.158.922,00 |
| 15.01.2026 | 27,54 | 27,65 | 26,77 | 27,05 | -1,64% | 2.090.095,00 |
| 14.01.2026 | 27,12 | 27,68 | 27,01 | 27,50 | 1,66% | 1.523.188,00 |
| 13.01.2026 | 27,28 | 27,33 | 26,79 | 27,05 | -1,06% | 1.481.332,00 |
| 12.01.2026 | 27,10 | 27,64 | 26,95 | 27,34 | 0,33% | 2.179.055,00 |
| 09.01.2026 | 27,52 | 27,74 | 26,68 | 27,25 | -0,04% | 1.973.995,00 |
| 08.01.2026 | 27,00 | 27,42 | 26,83 | 27,26 | 0,63% | 1.683.405,00 |
| 07.01.2026 | 26,50 | 27,11 | 26,50 | 27,09 | 1,31% | 1.809.038,00 |
| 06.01.2026 | 26,30 | 26,84 | 26,00 | 26,74 | 1,75% | 1.895.089,00 |
| 05.01.2026 | 25,43 | 26,67 | 25,31 | 26,28 | 3,10% | 2.275.797,00 |
| 02.01.2026 | 26,87 | 26,91 | 25,36 | 25,49 | -4,03% | 2.328.769,00 |
| 31.12.2025 | 26,53 | 26,64 | 26,35 | 26,56 | -0,11% | 1.640.885,00 |
| 30.12.2025 | 26,98 | 27,10 | 26,55 | 26,59 | -1,88% | 1.774.546,00 |
| 29.12.2025 | 27,05 | 27,20 | 26,72 | 27,10 | -0,44% | 1.804.882,00 |
| 26.12.2025 | 27,30 | 27,38 | 27,12 | 27,22 | -0,22% | 1.150.446,00 |
| 24.12.2025 | 27,02 | 27,31 | 26,98 | 27,28 | 0,55% | 761.657,00 |
| 23.12.2025 | 26,99 | 27,19 | 26,67 | 27,13 | -0,11% | 2.365.718,00 |
| 22.12.2025 | 27,16 | 27,47 | 26,85 | 27,16 | 0,30% | 2.416.082,00 |
| 19.12.2025 | 26,87 | 27,38 | 26,85 | 27,08 | 0,48% | 4.480.883,00 |
| 18.12.2025 | 27,05 | 27,51 | 26,90 | 26,95 | 0,67% | 1.849.531,00 |
| 17.12.2025 | 26,65 | 27,41 | 26,54 | 26,77 | 0,98% | 1.342.291,00 |
| 16.12.2025 | 26,53 | 26,67 | 26,06 | 26,51 | -0,15% | 1.545.118,00 |
| 15.12.2025 | 27,18 | 27,38 | 26,53 | 26,55 | -1,37% | 1.848.184,00 |
| 12.12.2025 | 27,14 | 27,18 | 26,51 | 26,92 | -0,92% | 1.254.583,00 |
| 11.12.2025 | 27,35 | 27,84 | 27,10 | 27,17 | -1,09% | 1.551.358,00 |
| 10.12.2025 | 26,70 | 27,57 | 26,69 | 27,47 | 2,42% | 2.122.899,00 |
| 09.12.2025 | 25,89 | 27,08 | 25,82 | 26,82 | 3,23% | 2.072.770,00 |
| 08.12.2025 | 26,18 | 26,37 | 25,95 | 25,98 | -0,84% | 1.677.838,00 |
| 05.12.2025 | 26,35 | 26,78 | 26,16 | 26,20 | -0,27% | 1.579.736,00 |
| 04.12.2025 | 26,41 | 26,47 | 26,04 | 26,27 | -0,11% | 929.413,00 |
| 03.12.2025 | 25,83 | 26,31 | 25,51 | 26,30 | 2,57% | 1.298.938,00 |
| 02.12.2025 | 26,10 | 26,16 | 25,54 | 25,64 | -1,04% | 1.606.193,00 |
| 01.12.2025 | 25,65 | 26,30 | 25,49 | 25,91 | 0,31% | 1.870.492,00 |
| 28.11.2025 | 25,57 | 25,90 | 25,50 | 25,83 | 1,53% | 1.028.626,00 |
| 26.11.2025 | 25,50 | 26,16 | 25,44 | 25,44 | 1,31% | 2.367.092,00 |
| 25.11.2025 | 24,41 | 25,19 | 24,40 | 25,11 | 2,99% | 1.556.864,00 |
| 24.11.2025 | 24,60 | 24,68 | 24,28 | 24,38 | 2,83% | 2.172.413,00 |
| 20.11.2025 | 23,98 | 24,17 | 23,39 | 23,71 | 0,59% | 2.658.635,00 |
| 19.11.2025 | 23,63 | 23,72 | 23,28 | 23,57 | -0,21% | 2.295.385,00 |
| 18.11.2025 | 23,91 | 24,21 | 23,30 | 23,62 | -2,07% | 3.375.272,00 |
| 17.11.2025 | 25,58 | 25,67 | 24,01 | 24,12 | -5,74% | 4.090.073,00 |
| 13.11.2025 | 26,08 | 26,40 | 25,48 | 25,59 | -2,74% | 2.676.928,00 |
| 12.11.2025 | 25,86 | 26,45 | 25,85 | 26,31 | 2,45% | 2.563.768,00 |
| 11.11.2025 | 25,99 | 26,25 | 25,65 | 25,68 | -1,46% | 2.398.043,00 |
| 10.11.2025 | 26,67 | 26,90 | 26,03 | 26,06 | -1,14% | 2.231.556,00 |
| 07.11.2025 | 26,23 | 26,81 | 25,52 | 26,36 | -0,60% | 4.055.344,00 |
| 06.11.2025 | 26,25 | 26,87 | 25,46 | 26,52 | 1,45% | 4.098.040,00 |
| 05.11.2025 | 28,47 | 28,83 | 24,49 | 26,14 | -4,70% | 8.053.220,00 |
| 04.11.2025 | 28,21 | 28,34 | 27,32 | 27,43 | -4,59% | 3.905.754,00 |
| 03.11.2025 | 28,96 | 29,45 | 28,58 | 28,75 | -0,59% | 4.307.539,00 |
| 31.10.2025 | 28,69 | 28,95 | 28,34 | 28,92 | 1,80% | 1.561.216,00 |
| 30.10.2025 | 28,23 | 28,86 | 28,23 | 28,41 | 0,07% | 1.614.348,00 |
| 29.10.2025 | 28,97 | 29,00 | 28,32 | 28,39 | -1,59% | 1.801.141,00 |
| 28.10.2025 | 28,82 | 29,44 | 28,61 | 28,85 | -0,17% | 2.168.308,00 |
| 27.10.2025 | 28,95 | 28,96 | 28,63 | 28,90 | 1,44% | 1.482.264,00 |
| 24.10.2025 | 28,60 | 29,07 | 28,46 | 28,49 | 0,11% | 1.338.055,00 |
| 23.10.2025 | 28,25 | 28,62 | 28,01 | 28,46 | 0,57% | 1.638.068,00 |
| 22.10.2025 | 28,40 | 28,82 | 28,27 | 28,30 | -1,22% | 1.450.721,00 |
| 21.10.2025 | 27,90 | 28,81 | 27,82 | 28,65 | 2,58% | 1.748.546,00 |
| 20.10.2025 | 27,85 | 28,04 | 27,60 | 27,93 | 1,20% | 1.564.383,00 |
| 17.10.2025 | 27,25 | 27,88 | 27,25 | 27,60 | 0,36% | 1.366.205,00 |
| 16.10.2025 | 27,81 | 27,96 | 27,22 | 27,50 | -0,65% | 1.606.768,00 |
| 15.10.2025 | 28,10 | 28,22 | 27,43 | 27,68 | -0,97% | 1.629.628,00 |
| 14.10.2025 | 27,43 | 28,12 | 27,22 | 27,95 | -0,18% | 2.066.223,00 |
| 13.10.2025 | 28,25 | 28,36 | 27,88 | 28,00 | 1,16% | 2.894.917,00 |
| 10.10.2025 | 29,85 | 29,87 | 27,67 | 27,68 | -6,99% | 2.085.723,00 |
| 09.10.2025 | 30,10 | 30,11 | 29,48 | 29,76 | -1,16% | 1.377.501,00 |
| 08.10.2025 | 30,10 | 30,30 | 29,63 | 30,11 | 0,74% | 1.297.213,00 |
| 07.10.2025 | 30,86 | 30,99 | 29,52 | 29,89 | -2,42% | 1.674.690,00 |
| 06.10.2025 | 30,20 | 30,83 | 30,00 | 30,63 | 0,39% | 1.366.375,00 |
| 02.10.2025 | 30,20 | 30,55 | 29,82 | 30,51 | 1,63% | 1.633.369,00 |
| 01.10.2025 | 29,99 | 30,44 | 29,73 | 30,02 | -0,03% | 2.249.289,00 |
| 30.09.2025 | 30,09 | 30,18 | 29,47 | 30,03 | -0,20% | 2.149.345,00 |
| 29.09.2025 | 29,70 | 30,37 | 29,12 | 30,09 | 2,17% | 2.903.442,00 |
| 26.09.2025 | 30,11 | 30,21 | 28,97 | 29,45 | -3,82% | 3.647.024,00 |
| 25.09.2025 | 31,04 | 31,09 | 30,00 | 30,62 | -2,89% | 2.196.913,00 |
| 24.09.2025 | 31,59 | 31,78 | 31,31 | 31,53 | -0,10% | 1.436.966,00 |
| 23.09.2025 | 31,71 | 32,08 | 31,24 | 31,56 | 0,13% | 1.679.796,00 |
| 22.09.2025 | 30,93 | 31,69 | 30,88 | 31,52 | 0,54% | 2.511.912,00 |
| 19.09.2025 | 31,47 | 31,66 | 30,99 | 31,35 | -0,41% | 4.096.138,00 |
| 18.09.2025 | 32,08 | 32,30 | 31,39 | 31,48 | -1,01% | 1.866.026,00 |
| 17.09.2025 | 31,71 | 32,21 | 31,41 | 31,80 | 0,25% | 1.787.503,00 |
| 16.09.2025 | 32,00 | 32,03 | 31,15 | 31,72 | -0,88% | 1.873.484,00 |
| 15.09.2025 | 32,27 | 32,53 | 31,99 | 32,00 | 0,16% | 2.046.944,00 |
| 12.09.2025 | 32,40 | 32,65 | 31,92 | 31,95 | -2,38% | 1.887.052,00 |
| 11.09.2025 | 32,57 | 32,97 | 32,41 | 32,73 | 1,02% | 2.135.526,00 |
| 10.09.2025 | 33,31 | 33,90 | 31,89 | 32,40 | -2,17% | 3.049.641,00 |
| 09.09.2025 | 33,17 | 33,43 | 32,84 | 33,12 | -0,06% | 1.836.463,00 |
| 08.09.2025 | 32,78 | 33,24 | 32,20 | 33,14 | 1,16% | 2.019.860,00 |
| 05.09.2025 | 32,07 | 32,78 | 31,86 | 32,76 | 3,12% | 2.512.996,00 |
| 04.09.2025 | 32,00 | 32,05 | 31,23 | 31,77 | -0,75% | 2.141.070,00 |
| 03.09.2025 | 31,20 | 32,16 | 31,12 | 32,01 | 2,66% | 2.655.879,00 |
| 02.09.2025 | 31,12 | 31,19 | 30,64 | 31,18 | -1,92% | 1.965.876,00 |
| 29.08.2025 | 31,49 | 31,84 | 31,26 | 31,79 | 0,89% | 1.726.421,00 |
| 28.08.2025 | 31,79 | 31,97 | 31,32 | 31,51 | -0,06% | 1.378.671,00 |
| 27.08.2025 | 31,57 | 31,98 | 31,35 | 31,53 | 0,83% | 2.181.604,00 |
| 26.08.2025 | 31,31 | 31,91 | 31,26 | 31,27 | 0,39% | 3.987.188,00 |