12,250$
2,08%
Echtzeit-Aktienkurs Kyndryl Holdings Inc.
Bid:
Ask:
Aktienkurse zur Kyndryl Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.05.2026 | 14,42 | 14,65 | 14,05 | 14,39 | 0,21% | 5.277.872,00 |
| 01.05.2026 | 14,13 | 14,49 | 14,13 | 14,36 | 3,91% | 4.697.957,00 |
| 30.04.2026 | 13,95 | 13,97 | 13,63 | 13,82 | -1,14% | 3.560.263,00 |
| 29.04.2026 | 13,36 | 14,06 | 13,30 | 13,98 | 3,86% | 3.816.146,00 |
| 28.04.2026 | 13,68 | 14,01 | 13,44 | 13,46 | -0,96% | 3.632.054,00 |
| 27.04.2026 | 13,56 | 13,83 | 13,45 | 13,59 | 0,15% | 3.307.932,00 |
| 24.04.2026 | 13,34 | 13,64 | 13,32 | 13,57 | 1,12% | 3.809.473,00 |
| 23.04.2026 | 13,95 | 13,96 | 13,14 | 13,42 | -6,02% | 4.101.916,00 |
| 22.04.2026 | 14,51 | 14,65 | 14,15 | 14,28 | -1,72% | 3.289.263,00 |
| 21.04.2026 | 14,70 | 14,94 | 14,47 | 14,53 | -0,75% | 3.932.254,00 |
| 20.04.2026 | 14,27 | 14,67 | 14,17 | 14,64 | 1,67% | 3.802.501,00 |
| 17.04.2026 | 14,18 | 14,49 | 14,03 | 14,40 | 3,30% | 3.271.601,00 |
| 16.04.2026 | 14,08 | 14,16 | 13,73 | 13,94 | 0,87% | 3.163.130,00 |
| 15.04.2026 | 13,22 | 14,10 | 13,22 | 13,82 | 5,02% | 4.389.722,00 |
| 14.04.2026 | 13,16 | 13,36 | 12,91 | 13,16 | 0,69% | 4.171.207,00 |
| 13.04.2026 | 12,24 | 13,10 | 12,23 | 13,07 | 6,87% | 4.063.081,00 |
| 10.04.2026 | 12,76 | 12,79 | 11,99 | 12,23 | -4,38% | 4.779.930,00 |
| 09.04.2026 | 12,89 | 13,02 | 12,66 | 12,79 | -1,54% | 2.579.887,00 |
| 08.04.2026 | 13,45 | 13,55 | 12,99 | 12,99 | -0,08% | 3.520.977,00 |
| 07.04.2026 | 12,96 | 13,21 | 12,87 | 13,00 | 0,70% | 2.656.378,00 |
| 06.04.2026 | 13,23 | 13,38 | 12,87 | 12,91 | -2,42% | 4.065.023,00 |
| 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% | 3.236.930,00 |
| 31.03.2026 | 12,69 | 13,22 | 12,54 | 13,12 | 4,54% | 4.133.591,00 |
| 30.03.2026 | 12,39 | 12,75 | 12,31 | 12,55 | 1,54% | 2.822.324,00 |
| 27.03.2026 | 12,61 | 12,61 | 12,31 | 12,36 | -3,59% | 2.555.033,00 |
| 26.03.2026 | 12,50 | 13,04 | 12,50 | 12,82 | 1,34% | 3.279.150,00 |
| 25.03.2026 | 12,49 | 12,84 | 12,33 | 12,65 | 2,35% | 3.016.323,00 |
| 24.03.2026 | 12,61 | 12,74 | 12,22 | 12,36 | -4,56% | 4.278.043,00 |
| 23.03.2026 | 12,52 | 13,04 | 12,36 | 12,95 | 6,06% | 3.190.411,00 |
| 20.03.2026 | 12,27 | 12,60 | 12,13 | 12,21 | -1,29% | 7.115.572,00 |
| 19.03.2026 | 12,30 | 12,60 | 12,07 | 12,37 | -0,32% | 3.213.912,00 |
| 18.03.2026 | 12,43 | 12,89 | 12,37 | 12,41 | -1,04% | 3.635.558,00 |
| 17.03.2026 | 12,38 | 12,92 | 12,35 | 12,54 | 1,87% | 2.480.512,00 |
| 16.03.2026 | 12,35 | 12,54 | 12,25 | 12,31 | -0,32% | 2.849.654,00 |
| 13.03.2026 | 12,62 | 12,82 | 12,20 | 12,35 | -1,67% | 2.671.122,00 |
| 12.03.2026 | 12,53 | 12,99 | 12,52 | 12,56 | -0,79% | 3.097.406,00 |
| 11.03.2026 | 12,80 | 13,03 | 12,61 | 12,66 | -0,31% | 2.511.699,00 |
| 10.03.2026 | 13,07 | 13,10 | 12,49 | 12,70 | -2,91% | 3.130.269,00 |
| 09.03.2026 | 12,83 | 13,15 | 12,67 | 13,08 | -0,83% | 3.161.988,00 |
| 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% | 3.760.217,00 |
| 04.03.2026 | 12,83 | 13,31 | 12,76 | 13,14 | 2,26% | 3.546.320,00 |
| 03.03.2026 | 12,46 | 13,00 | 12,31 | 12,85 | 0,16% | 2.752.977,00 |
| 02.03.2026 | 12,13 | 13,05 | 12,05 | 12,83 | 4,06% | 5.318.881,00 |
| 27.02.2026 | 12,01 | 12,45 | 11,93 | 12,33 | 0,16% | 4.467.082,00 |
| 26.02.2026 | 12,24 | 12,56 | 12,11 | 12,31 | 1,74% | 4.191.071,00 |
| 25.02.2026 | 11,86 | 12,16 | 11,80 | 12,10 | 3,86% | 4.691.199,00 |
| 24.02.2026 | 11,41 | 11,86 | 11,34 | 11,65 | 2,10% | 5.936.890,00 |
| 23.02.2026 | 12,29 | 12,32 | 11,40 | 11,41 | -8,79% | 5.454.520,00 |
| 20.02.2026 | 12,68 | 12,92 | 12,40 | 12,51 | -2,19% | 4.257.344,00 |
| 19.02.2026 | 13,07 | 13,12 | 12,71 | 12,79 | -2,52% | 4.458.132,00 |
| 18.02.2026 | 13,63 | 13,93 | 13,01 | 13,12 | -3,46% | 6.992.979,00 |
| 17.02.2026 | 13,00 | 13,66 | 12,68 | 13,59 | 11,03% | 12.373.621,00 |
| 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% | 9.978.261,00 |
| 11.02.2026 | 11,37 | 12,27 | 11,31 | 12,12 | 8,99% | 12.739.483,00 |
| 10.02.2026 | 10,64 | 11,96 | 10,63 | 11,12 | 5,00% | 33.149.704,00 |
| 09.02.2026 | 10,84 | 11,43 | 10,10 | 10,59 | -54,92% | 60.631.528,00 |