11,600$
-1,19%
Echtzeit-Aktienkurs Kyndryl Holdings Inc.
Bid:
Ask:
Aktienkurse zur Kyndryl Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 11,72 | 11,96 | 11,56 | 11,60 | -1,19% | 3.933.207,00 |
| 24.09.2026 | 12,14 | 12,23 | 11,52 | 11,74 | -3,06% | 3.092.864,00 |
| 23.09.2026 | 12,10 | 12,44 | 11,97 | 12,11 | 0,41% | 2.795.658,00 |
| 22.09.2026 | 12,44 | 12,47 | 11,92 | 12,06 | -1,15% | 3.771.665,00 |
| 21.09.2026 | 12,25 | 12,61 | 12,08 | 12,20 | 1,08% | 3.470.415,00 |
| 18.09.2026 | 12,97 | 13,00 | 12,03 | 12,07 | -6,80% | 9.540.579,00 |
| 17.09.2026 | 13,00 | 13,18 | 12,85 | 12,95 | 0,86% | 3.051.823,00 |
| 16.09.2026 | 13,01 | 13,24 | 12,64 | 12,84 | -3,02% | 3.039.613,00 |
| 15.09.2026 | 13,40 | 13,85 | 13,18 | 13,24 | -2,43% | 2.957.982,00 |
| 14.09.2026 | 13,42 | 13,73 | 13,20 | 13,57 | 3,19% | 3.582.495,00 |
| 11.09.2026 | 12,78 | 13,18 | 12,67 | 13,15 | 3,71% | 2.734.137,00 |
| 10.09.2026 | 13,02 | 13,12 | 12,55 | 12,68 | -2,54% | 2.640.581,00 |
| 09.09.2026 | 12,77 | 13,01 | 12,41 | 13,01 | 1,72% | 3.736.435,00 |
| 08.09.2026 | 13,00 | 13,00 | 12,51 | 12,79 | -2,74% | 3.953.590,00 |
| 04.09.2026 | 13,29 | 13,54 | 13,04 | 13,15 | -1,42% | 3.429.434,00 |
| 03.09.2026 | 13,27 | 13,65 | 13,14 | 13,34 | 1,91% | 2.779.441,00 |
| 02.09.2026 | 13,00 | 13,39 | 12,99 | 13,09 | -0,23% | 2.399.040,00 |
| 01.09.2026 | 13,31 | 13,43 | 12,93 | 13,12 | -2,45% | 3.153.472,00 |
| 31.08.2026 | 13,06 | 13,69 | 12,89 | 13,45 | 1,89% | 5.035.430,00 |
| 28.08.2026 | 13,25 | 13,57 | 13,15 | 13,20 | -0,38% | 3.148.556,00 |
| 27.08.2026 | 12,84 | 13,27 | 12,82 | 13,25 | 4,50% | 2.817.496,00 |
| 26.08.2026 | 12,78 | 12,90 | 12,49 | 12,68 | -2,61% | 3.316.767,00 |
| 25.08.2026 | 12,61 | 13,03 | 12,53 | 13,02 | 2,12% | 2.624.650,00 |
| 24.08.2026 | 12,60 | 13,31 | 12,60 | 12,75 | 1,59% | 4.007.821,00 |
| 21.08.2026 | 12,31 | 13,01 | 12,24 | 12,55 | 1,95% | 4.423.490,00 |
| 20.08.2026 | 12,42 | 12,56 | 12,23 | 12,31 | -0,57% | 4.251.199,00 |
| 19.08.2026 | 12,50 | 12,92 | 12,35 | 12,38 | 0,41% | 4.608.071,00 |
| 18.08.2026 | 12,78 | 12,96 | 12,32 | 12,33 | -3,07% | 4.463.772,00 |
| 17.08.2026 | 13,08 | 13,16 | 12,68 | 12,72 | -3,42% | 3.528.346,00 |
| 14.08.2026 | 14,00 | 14,07 | 13,15 | 13,17 | -5,52% | 3.090.353,00 |
| 13.08.2026 | 13,27 | 14,07 | 13,07 | 13,94 | 6,57% | 4.822.055,00 |
| 12.08.2026 | 13,18 | 13,33 | 12,64 | 13,08 | -2,10% | 3.668.064,00 |
| 11.08.2026 | 13,68 | 14,07 | 13,20 | 13,36 | -1,98% | 3.347.290,00 |
| 10.08.2026 | 13,78 | 13,99 | 13,57 | 13,63 | -2,78% | 3.623.070,00 |
| 07.08.2026 | 14,28 | 14,38 | 13,81 | 14,02 | 0,21% | 3.025.832,00 |
| 06.08.2026 | 13,85 | 14,37 | 13,71 | 13,99 | 0,65% | 4.983.068,00 |
| 05.08.2026 | 14,30 | 14,35 | 12,85 | 13,90 | -5,38% | 9.372.720,00 |
| 04.08.2026 | 14,06 | 14,71 | 13,58 | 14,69 | 5,53% | 6.518.449,00 |
| 03.08.2026 | 13,94 | 14,19 | 13,89 | 13,92 | 2,73% | 4.419.409,00 |
| 31.07.2026 | 13,30 | 13,71 | 13,24 | 13,55 | 0,30% | 3.403.265,00 |
| 30.07.2026 | 13,78 | 13,78 | 13,13 | 13,51 | -3,57% | 4.424.356,00 |
| 29.07.2026 | 13,48 | 14,12 | 13,26 | 14,01 | 4,94% | 6.148.963,00 |
| 28.07.2026 | 12,81 | 13,52 | 12,81 | 13,35 | 4,62% | 5.839.325,00 |
| 27.07.2026 | 12,33 | 12,95 | 12,25 | 12,76 | 5,89% | 4.664.894,00 |
| 24.07.2026 | 11,91 | 12,26 | 11,83 | 12,05 | 3,34% | 5.406.181,00 |
| 23.07.2026 | 11,61 | 11,76 | 11,43 | 11,66 | 0,09% | 3.264.385,00 |
| 22.07.2026 | 12,23 | 12,35 | 11,55 | 11,65 | -4,43% | 3.614.621,00 |
| 21.07.2026 | 11,88 | 12,24 | 11,83 | 12,19 | -0,25% | 2.941.002,00 |
| 20.07.2026 | 12,00 | 12,36 | 11,75 | 12,22 | 0,58% | 3.109.108,00 |
| 17.07.2026 | 11,85 | 12,31 | 11,75 | 12,15 | 1,08% | 3.131.210,00 |
| 16.07.2026 | 11,90 | 12,04 | 11,59 | 12,02 | 2,56% | 5.056.469,00 |
| 15.07.2026 | 11,98 | 12,17 | 11,58 | 11,72 | 0,95% | 3.326.130,00 |
| 14.07.2026 | 11,60 | 11,77 | 10,90 | 11,61 | -5,76% | 6.376.115,00 |
| 13.07.2026 | 12,26 | 12,55 | 12,18 | 12,32 | 2,92% | 2.419.390,00 |
| 10.07.2026 | 12,36 | 12,48 | 11,88 | 11,97 | -0,83% | 1.919.019,00 |
| 09.07.2026 | 11,70 | 12,16 | 11,40 | 12,07 | 0,84% | 2.493.179,00 |
| 08.07.2026 | 12,18 | 12,23 | 11,88 | 11,97 | -3,39% | 2.542.076,00 |
| 07.07.2026 | 12,63 | 12,84 | 12,35 | 12,39 | 0,90% | 3.503.382,00 |
| 06.07.2026 | 11,88 | 12,49 | 11,82 | 12,28 | 0,24% | 5.007.774,00 |
| 02.07.2026 | 12,06 | 12,54 | 12,06 | 12,25 | 2,08% | 3.957.416,00 |
| 01.07.2026 | 11,48 | 12,28 | 11,48 | 12,00 | 6,10% | 5.466.773,00 |
| 30.06.2026 | 11,10 | 11,34 | 10,73 | 11,31 | 0,80% | 5.160.663,00 |
| 29.06.2026 | 11,59 | 11,79 | 11,20 | 11,22 | -0,88% | 5.614.545,00 |
| 26.06.2026 | 10,74 | 11,37 | 10,70 | 11,32 | 4,91% | 6.578.770,00 |
| 25.06.2026 | 11,00 | 11,08 | 10,69 | 10,79 | -2,79% | 3.588.194,00 |
| 24.06.2026 | 11,12 | 11,34 | 10,92 | 11,10 | -0,27% | 4.095.103,00 |
| 23.06.2026 | 10,69 | 11,26 | 10,64 | 11,13 | 4,80% | 5.280.199,00 |
| 22.06.2026 | 10,94 | 11,19 | 10,36 | 10,62 | -3,45% | 5.005.234,00 |
| 18.06.2026 | 11,19 | 11,29 | 10,88 | 11,00 | -3,93% | 8.010.513,00 |
| 17.06.2026 | 12,14 | 12,30 | 11,37 | 11,45 | -4,82% | 5.569.932,00 |
| 16.06.2026 | 11,58 | 12,47 | 11,58 | 12,03 | 3,98% | 4.868.486,00 |
| 15.06.2026 | 11,85 | 11,90 | 11,41 | 11,57 | -1,11% | 3.860.339,00 |
| 12.06.2026 | 11,30 | 11,71 | 11,11 | 11,70 | 3,72% | 3.470.919,00 |
| 11.06.2026 | 11,12 | 11,29 | 10,98 | 11,28 | 0,27% | 3.464.801,00 |
| 10.06.2026 | 11,32 | 11,73 | 11,16 | 11,25 | -2,43% | 3.757.565,00 |
| 09.06.2026 | 11,50 | 11,81 | 11,16 | 11,53 | -0,26% | 3.822.903,00 |
| 08.06.2026 | 11,72 | 11,86 | 11,48 | 11,56 | -0,52% | 2.654.050,00 |
| 05.06.2026 | 12,30 | 12,37 | 11,50 | 11,62 | -4,28% | 4.139.057,00 |
| 04.06.2026 | 12,51 | 12,64 | 12,12 | 12,14 | -1,14% | 2.854.464,00 |
| 03.06.2026 | 12,41 | 12,49 | 12,00 | 12,28 | -2,54% | 3.764.995,00 |
| 02.06.2026 | 12,57 | 12,82 | 12,41 | 12,60 | -2,25% | 3.896.623,00 |
| 01.06.2026 | 12,74 | 13,01 | 12,39 | 12,89 | 3,37% | 4.679.973,00 |
| 29.05.2026 | 11,87 | 12,59 | 11,73 | 12,47 | 5,86% | 6.440.170,00 |
| 28.05.2026 | 11,86 | 12,06 | 11,76 | 11,78 | 0,08% | 2.934.360,00 |
| 27.05.2026 | 11,89 | 12,07 | 11,61 | 11,77 | -2,16% | 3.597.028,00 |
| 26.05.2026 | 12,17 | 12,35 | 12,02 | 12,03 | -2,12% | 4.589.248,00 |
| 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% | 3.846.943,00 |
| 20.05.2026 | 11,96 | 12,13 | 11,58 | 12,13 | 0,83% | 3.292.803,00 |
| 19.05.2026 | 11,88 | 12,19 | 11,76 | 12,03 | 2,73% | 3.842.586,00 |
| 18.05.2026 | 11,21 | 11,71 | 11,14 | 11,71 | 3,45% | 4.518.505,00 |
| 15.05.2026 | 11,25 | 11,49 | 11,07 | 11,32 | 1,71% | 3.713.595,00 |
| 14.05.2026 | 11,10 | 11,35 | 11,08 | 11,13 | 0,72% | 3.655.536,00 |
| 13.05.2026 | 11,40 | 11,46 | 10,88 | 11,05 | -3,75% | 4.513.416,00 |
| 12.05.2026 | 11,87 | 12,04 | 11,41 | 11,48 | -2,71% | 4.900.835,00 |
| 11.05.2026 | 12,21 | 12,34 | 11,77 | 11,80 | -3,75% | 4.393.724,00 |
| 08.05.2026 | 12,55 | 12,58 | 12,11 | 12,26 | -3,01% | 5.299.182,00 |
| 07.05.2026 | 13,32 | 13,80 | 12,50 | 12,64 | -3,66% | 7.196.856,00 |
| 06.05.2026 | 13,18 | 13,47 | 12,16 | 13,12 | -10,75% | 11.597.699,00 |
| 05.05.2026 | 14,47 | 14,78 | 14,30 | 14,70 | 2,15% | 4.937.989,00 |