18,500$
1,93%
Echtzeit-Aktienkurs Kimball Electronics Inc.
Bid:
Ask:
Aktienkurse zur Kimball Electronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 18,11 | 18,69 | 17,93 | 18,50 | 1,93% | 127.605,00 |
| 01.11.2024 | 17,93 | 18,21 | 17,90 | 18,15 | 1,97% | 88.067,00 |
| 31.10.2024 | 18,29 | 18,32 | 17,80 | 17,80 | -2,31% | 70.796,00 |
| 30.10.2024 | 18,14 | 18,66 | 18,13 | 18,22 | -0,22% | 47.293,00 |
| 29.10.2024 | 18,01 | 18,32 | 17,93 | 18,26 | 0,61% | 69.833,00 |
| 28.10.2024 | 18,07 | 18,32 | 17,91 | 18,15 | 1,79% | 91.920,00 |
| 25.10.2024 | 17,90 | 18,09 | 17,57 | 17,83 | -0,06% | 83.581,00 |
| 24.10.2024 | 17,79 | 18,41 | 17,56 | 17,84 | 0,90% | 77.888,00 |
| 23.10.2024 | 17,52 | 17,71 | 17,35 | 17,68 | 0,63% | 102.035,00 |
| 22.10.2024 | 17,95 | 17,95 | 17,53 | 17,57 | -2,61% | 51.804,00 |
| 21.10.2024 | 18,36 | 18,43 | 18,00 | 18,04 | -2,22% | 89.420,00 |
| 18.10.2024 | 18,87 | 18,98 | 18,43 | 18,45 | -1,97% | 94.874,00 |
| 17.10.2024 | 18,58 | 18,84 | 18,22 | 18,82 | 1,51% | 96.248,00 |
| 16.10.2024 | 18,00 | 18,60 | 17,81 | 18,54 | 3,23% | 125.567,00 |
| 15.10.2024 | 17,78 | 18,19 | 17,77 | 17,96 | 1,04% | 100.278,00 |
| 14.10.2024 | 17,63 | 17,90 | 17,49 | 17,78 | 0,71% | 123.457,00 |
| 11.10.2024 | 17,14 | 17,67 | 17,14 | 17,65 | 3,10% | 149.395,00 |
| 10.10.2024 | 17,02 | 17,23 | 16,64 | 17,12 | -0,64% | 132.674,00 |
| 09.10.2024 | 17,28 | 17,60 | 17,21 | 17,23 | -0,29% | 48.391,00 |
| 08.10.2024 | 17,40 | 17,69 | 17,20 | 17,28 | -0,97% | 69.018,00 |
| 07.10.2024 | 17,42 | 18,21 | 17,32 | 17,45 | -0,34% | 82.159,00 |
| 04.10.2024 | 17,65 | 17,89 | 17,49 | 17,51 | 1,04% | 113.371,00 |
| 03.10.2024 | 17,63 | 17,75 | 17,32 | 17,33 | -2,26% | 105.255,00 |
| 02.10.2024 | 17,81 | 18,00 | 17,59 | 17,73 | -0,95% | 71.130,00 |
| 01.10.2024 | 18,47 | 18,47 | 17,67 | 17,90 | -3,30% | 102.122,00 |
| 30.09.2024 | 18,25 | 18,52 | 17,94 | 18,51 | 0,76% | 122.935,00 |
| 27.09.2024 | 18,28 | 18,65 | 18,22 | 18,37 | 1,44% | 80.957,00 |
| 26.09.2024 | 17,70 | 18,24 | 17,70 | 18,11 | 4,02% | 63.545,00 |
| 25.09.2024 | 17,73 | 17,73 | 17,34 | 17,41 | -1,80% | 94.716,00 |
| 24.09.2024 | 17,84 | 18,07 | 17,71 | 17,73 | -0,56% | 119.787,00 |
| 23.09.2024 | 18,04 | 18,15 | 17,75 | 17,83 | -0,94% | 129.293,00 |
| 20.09.2024 | 18,45 | 18,68 | 17,84 | 18,00 | -2,96% | 223.244,00 |
| 19.09.2024 | 18,77 | 18,77 | 18,24 | 18,55 | 1,37% | 98.317,00 |
| 18.09.2024 | 18,11 | 18,80 | 18,01 | 18,30 | 0,77% | 98.166,00 |
| 17.09.2024 | 18,18 | 18,47 | 18,07 | 18,16 | 1,00% | 94.373,00 |
| 16.09.2024 | 18,08 | 18,35 | 17,90 | 17,98 | -0,77% | 153.089,00 |
| 13.09.2024 | 17,63 | 18,15 | 17,32 | 18,12 | 4,32% | 112.970,00 |
| 12.09.2024 | 17,39 | 17,73 | 17,18 | 17,37 | 0,06% | 124.466,00 |
| 11.09.2024 | 17,48 | 17,48 | 17,09 | 17,36 | -1,31% | 79.058,00 |
| 10.09.2024 | 17,30 | 17,74 | 17,18 | 17,59 | 1,50% | 109.848,00 |
| 09.09.2024 | 17,53 | 17,70 | 17,31 | 17,33 | -1,20% | 114.387,00 |
| 06.09.2024 | 17,74 | 17,86 | 17,45 | 17,54 | -1,29% | 109.416,00 |
| 05.09.2024 | 17,95 | 18,00 | 17,70 | 17,77 | -1,28% | 132.102,00 |
| 04.09.2024 | 17,78 | 18,13 | 17,71 | 18,00 | 1,24% | 97.605,00 |
| 03.09.2024 | 18,24 | 18,54 | 17,61 | 17,78 | -3,63% | 139.605,00 |
| 30.08.2024 | 18,57 | 18,62 | 18,25 | 18,45 | -0,22% | 143.568,00 |
| 29.08.2024 | 18,52 | 18,78 | 18,37 | 18,49 | 0,98% | 96.270,00 |
| 28.08.2024 | 17,94 | 18,45 | 17,81 | 18,31 | 2,23% | 117.636,00 |
| 27.08.2024 | 18,10 | 18,10 | 17,74 | 17,91 | -1,32% | 120.966,00 |
| 26.08.2024 | 18,34 | 18,41 | 18,05 | 18,15 | -0,49% | 122.762,00 |
| 23.08.2024 | 17,90 | 18,33 | 17,80 | 18,24 | 2,47% | 161.161,00 |
| 22.08.2024 | 18,29 | 18,30 | 17,75 | 17,80 | -2,68% | 53.612,00 |
| 21.08.2024 | 18,25 | 18,38 | 18,02 | 18,29 | 0,77% | 71.005,00 |
| 20.08.2024 | 18,18 | 18,47 | 17,93 | 18,15 | -0,55% | 101.848,00 |
| 19.08.2024 | 18,41 | 18,71 | 17,95 | 18,25 | -0,87% | 178.309,00 |
| 16.08.2024 | 17,67 | 18,45 | 17,51 | 18,41 | 3,25% | 187.779,00 |
| 15.08.2024 | 18,10 | 18,54 | 17,75 | 17,83 | -2,46% | 193.359,00 |
| 14.08.2024 | 19,01 | 19,22 | 17,29 | 18,28 | -10,57% | 593.378,00 |
| 13.08.2024 | 20,24 | 20,55 | 20,10 | 20,44 | 2,20% | 104.711,00 |
| 12.08.2024 | 20,22 | 20,54 | 19,96 | 20,00 | -1,72% | 72.854,00 |
| 09.08.2024 | 20,47 | 20,47 | 19,92 | 20,35 | -0,88% | 138.805,00 |
| 08.08.2024 | 20,50 | 20,88 | 20,32 | 20,53 | 1,78% | 64.848,00 |
| 07.08.2024 | 20,62 | 20,86 | 20,04 | 20,17 | -0,84% | 75.450,00 |
| 06.08.2024 | 20,21 | 20,42 | 19,94 | 20,34 | 0,39% | 67.116,00 |
| 05.08.2024 | 19,80 | 20,39 | 19,60 | 20,26 | -3,20% | 130.833,00 |
| 02.08.2024 | 21,51 | 21,90 | 20,90 | 20,93 | -7,02% | 66.910,00 |
| 01.08.2024 | 23,79 | 23,85 | 22,44 | 22,51 | -5,02% | 136.680,00 |
| 31.07.2024 | 23,71 | 24,30 | 23,39 | 23,70 | 0,98% | 179.025,00 |
| 30.07.2024 | 23,59 | 23,62 | 23,25 | 23,47 | 0,04% | 96.736,00 |
| 29.07.2024 | 23,85 | 23,89 | 23,32 | 23,46 | -1,88% | 48.302,00 |
| 26.07.2024 | 24,35 | 24,45 | 23,85 | 23,91 | -0,08% | 49.849,00 |
| 25.07.2024 | 23,49 | 24,24 | 23,49 | 23,93 | 2,22% | 83.388,00 |
| 24.07.2024 | 23,59 | 24,09 | 23,28 | 23,41 | -1,39% | 115.111,00 |
| 23.07.2024 | 23,28 | 23,87 | 23,28 | 23,74 | 1,28% | 114.449,00 |
| 22.07.2024 | 23,12 | 23,54 | 22,63 | 23,44 | 2,00% | 112.437,00 |
| 19.07.2024 | 23,45 | 23,45 | 22,89 | 22,98 | -1,96% | 72.660,00 |
| 18.07.2024 | 23,83 | 24,30 | 23,40 | 23,44 | -2,17% | 76.405,00 |
| 17.07.2024 | 24,13 | 24,35 | 23,71 | 23,96 | -1,32% | 123.225,00 |
| 16.07.2024 | 23,21 | 24,32 | 23,21 | 24,28 | 5,93% | 129.248,00 |
| 15.07.2024 | 22,81 | 23,29 | 22,71 | 22,92 | 1,73% | 121.653,00 |
| 12.07.2024 | 22,68 | 22,96 | 22,52 | 22,53 | 0,76% | 94.074,00 |
| 11.07.2024 | 21,93 | 22,41 | 21,58 | 22,36 | 4,68% | 127.563,00 |
| 10.07.2024 | 21,15 | 21,36 | 20,99 | 21,36 | 1,67% | 49.291,00 |
| 09.07.2024 | 21,08 | 21,19 | 20,97 | 21,01 | -0,33% | 66.700,00 |
| 08.07.2024 | 21,18 | 21,40 | 21,07 | 21,08 | 0,52% | 87.548,00 |
| 05.07.2024 | 21,52 | 21,52 | 20,92 | 20,97 | -3,10% | 118.713,00 |
| 03.07.2024 | 21,50 | 21,66 | 21,31 | 21,64 | 0,89% | 35.677,00 |
| 02.07.2024 | 21,60 | 21,73 | 21,39 | 21,45 | -0,51% | 57.924,00 |
| 01.07.2024 | 22,06 | 22,06 | 21,36 | 21,56 | -1,91% | 75.409,00 |
| 28.06.2024 | 22,10 | 22,21 | 21,84 | 21,98 | 0,69% | 389.069,00 |
| 27.06.2024 | 21,95 | 22,05 | 21,67 | 21,83 | -0,05% | 88.367,00 |
| 26.06.2024 | 21,31 | 21,87 | 21,21 | 21,84 | 1,85% | 66.437,00 |
| 25.06.2024 | 21,45 | 21,51 | 21,21 | 21,44 | 0,04% | 49.084,00 |
| 24.06.2024 | 21,70 | 21,87 | 21,35 | 21,44 | -1,27% | 86.441,00 |
| 21.06.2024 | 21,78 | 22,00 | 21,66 | 21,71 | 0,28% | 106.297,00 |
| 20.06.2024 | 21,96 | 22,12 | 21,61 | 21,65 | -1,99% | 57.964,00 |
| 18.06.2024 | 22,24 | 22,27 | 21,98 | 22,09 | -0,32% | 51.951,00 |
| 17.06.2024 | 21,80 | 22,17 | 20,97 | 22,16 | 0,86% | 67.134,00 |
| 14.06.2024 | 22,06 | 22,06 | 21,85 | 21,97 | -1,88% | 74.224,00 |
| 13.06.2024 | 22,36 | 22,45 | 22,08 | 22,39 | -0,22% | 54.365,00 |