12,200$
-9,90%
Echtzeit-Aktienkurs Kelly Services
Bid:
Ask:
Aktienkurse zur Kelly Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -9,90% | 334,00 |
| 25.03.2025 | 13,52 | 13,54 | 13,10 | 13,54 | -2,52% | 746,00 |
| 19.03.2025 | 13,70 | 14,07 | 13,36 | 13,89 | 3,66% | 4.440,00 |
| 07.03.2025 | 13,33 | 13,40 | 13,33 | 13,40 | -1,11% | 367,00 |
| 27.02.2025 | 13,55 | 13,55 | 13,55 | 13,55 | -0,37% | 247,00 |
| 26.02.2025 | 14,15 | 14,15 | 13,60 | 13,60 | -5,42% | 579,00 |
| 25.02.2025 | 14,38 | 14,38 | 14,38 | 14,38 | 3,90% | 189,00 |
| 19.02.2025 | 13,84 | 13,84 | 13,84 | 13,84 | 3,28% | 138,00 |
| 18.02.2025 | 13,35 | 13,40 | 13,35 | 13,40 | -9,58% | 647,00 |
| 14.02.2025 | 14,82 | 14,82 | 14,82 | 14,82 | 6,39% | 248,00 |
| 13.02.2025 | 14,25 | 15,15 | 13,91 | 13,93 | 0,94% | 3.716,00 |
| 12.02.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | 114,00 |
| 11.02.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 8,53% | 113,00 |
| 10.02.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,23% | 297,00 |
| 07.02.2025 | 12,87 | 12,87 | 12,87 | 12,87 | -8,72% | 361,00 |
| 06.02.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 2,17% | 104,00 |
| 03.02.2025 | 13,80 | 14,20 | 13,80 | 13,80 | -2,82% | 2.230,00 |
| 30.01.2025 | 14,15 | 14,20 | 13,82 | 14,20 | 1,43% | 11.194,00 |
| 29.01.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -2,51% | 135,00 |
| 28.01.2025 | 14,41 | 14,41 | 14,36 | 14,36 | -0,97% | 472,00 |
| 27.01.2025 | 14,20 | 14,50 | 14,20 | 14,50 | 2,11% | 268,00 |
| 23.01.2025 | 14,60 | 14,60 | 13,95 | 14,20 | 2,90% | 33.357,00 |
| 16.01.2025 | 13,58 | 14,35 | 13,58 | 13,80 | -2,95% | 20.677,00 |
| 07.01.2025 | 14,22 | 14,22 | 14,22 | 14,22 | -2,67% | 197,00 |
| 06.01.2025 | 14,61 | 14,62 | 14,61 | 14,61 | 7,51% | 599,00 |
| 02.01.2025 | 13,59 | 13,59 | 13,59 | 13,59 | -2,41% | 211,00 |
| 30.12.2024 | 13,93 | 13,93 | 13,93 | 13,93 | -0,53% | 433,00 |
| 16.12.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -4,89% | 138,00 |
| 04.12.2024 | 14,72 | 14,72 | 14,72 | 14,72 | 0,02% | 112,00 |
| 03.12.2024 | 14,64 | 14,72 | 14,64 | 14,72 | 0,87% | 676,00 |
| 26.11.2024 | 15,03 | 15,03 | 14,59 | 14,59 | -5,83% | 308,00 |
| 25.11.2024 | 14,99 | 15,50 | 14,95 | 15,49 | 9,11% | 3.500,00 |
| 22.11.2024 | 14,35 | 14,35 | 14,20 | 14,20 | -2,47% | 1.444,00 |
| 19.11.2024 | 14,56 | 14,56 | 14,56 | 14,56 | -9,39% | 574,00 |
| 12.11.2024 | 16,07 | 16,07 | 16,07 | 16,07 | -2,49% | 298,00 |
| 11.11.2024 | 16,48 | 16,48 | 16,48 | 16,48 | 0,00% | 100,00 |
| 08.11.2024 | 16,36 | 16,55 | 16,36 | 16,48 | -11,40% | 862,00 |
| 07.11.2024 | 18,58 | 18,60 | 18,58 | 18,60 | -6,16% | 1.020,00 |
| 01.11.2024 | 19,82 | 19,82 | 19,82 | 19,82 | 2,53% | 252,00 |
| 21.10.2024 | 19,71 | 19,71 | 19,33 | 19,33 | -6,17% | 273,00 |
| 16.10.2024 | 20,70 | 20,70 | 20,60 | 20,60 | 1,93% | 602,00 |
| 11.10.2024 | 20,21 | 20,21 | 20,21 | 20,21 | -2,37% | 139,00 |
| 04.10.2024 | 20,68 | 20,70 | 20,68 | 20,70 | -1,43% | 365,00 |
| 30.09.2024 | 21,22 | 21,22 | 21,00 | 21,00 | -0,05% | 813,00 |
| 26.09.2024 | 21,00 | 21,01 | 21,00 | 21,01 | -0,24% | 454,00 |
| 24.09.2024 | 21,06 | 21,06 | 21,06 | 21,06 | 4,52% | 338,00 |
| 10.09.2024 | 20,15 | 20,15 | 20,15 | 20,15 | -2,42% | 111,00 |
| 05.09.2024 | 20,65 | 20,65 | 20,65 | 20,65 | -1,67% | 155,00 |
| 30.08.2024 | 20,97 | 21,00 | 20,97 | 21,00 | 6,60% | 633,00 |
| 12.08.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -5,20% | 184,00 |
| 08.08.2024 | 20,64 | 20,78 | 20,64 | 20,78 | 2,47% | 531,00 |
| 07.08.2024 | 20,28 | 20,28 | 20,28 | 20,28 | -1,55% | 398,00 |
| 05.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -7,04% | 370,00 |
| 22.07.2024 | 22,29 | 22,35 | 22,14 | 22,16 | -2,34% | 1.994,00 |
| 18.07.2024 | 22,30 | 22,69 | 22,25 | 22,69 | 1,75% | 965,00 |
| 17.07.2024 | 22,49 | 22,98 | 22,30 | 22,30 | 8,25% | 865,00 |
| 11.07.2024 | 20,65 | 20,65 | 20,60 | 20,60 | -0,48% | 308,00 |
| 09.07.2024 | 20,70 | 20,70 | 20,70 | 20,70 | -4,17% | 230,00 |
| 25.06.2024 | 21,60 | 21,65 | 21,60 | 21,60 | 1,41% | 797,00 |
| 12.06.2024 | 21,36 | 21,36 | 21,30 | 21,30 | -3,18% | 794,00 |
| 03.06.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -3,42% | 442,00 |
| 20.05.2024 | 22,78 | 22,78 | 22,78 | 22,78 | -0,13% | 106,00 |
| 17.05.2024 | 22,05 | 23,20 | 22,05 | 22,81 | -0,96% | 3.974,00 |
| 13.05.2024 | 23,03 | 23,03 | 23,03 | 23,03 | 3,97% | 259,00 |
| 10.05.2024 | 22,15 | 22,15 | 22,15 | 22,15 | -7,01% | 295,00 |
| 03.05.2024 | 23,82 | 23,82 | 23,82 | 23,82 | 1,32% | 2.058,00 |
| 10.04.2024 | 23,51 | 23,51 | 23,51 | 23,51 | -4,16% | 227,00 |
| 01.04.2024 | 24,53 | 24,53 | 24,53 | 24,53 | -1,88% | 195,00 |
| 27.03.2024 | 24,65 | 25,00 | 24,65 | 25,00 | 6,61% | 734,00 |
| 19.03.2024 | 23,50 | 23,50 | 23,45 | 23,45 | -0,42% | 234,00 |
| 18.03.2024 | 23,55 | 23,55 | 23,55 | 23,55 | -1,87% | 253,00 |
| 13.03.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -2,08% | 112,00 |
| 08.03.2024 | 24,99 | 25,00 | 24,51 | 24,51 | -1,29% | 1.788,00 |
| 04.03.2024 | 24,83 | 24,83 | 24,83 | 24,83 | 3,46% | 436,00 |
| 27.02.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 7,43% | 785,00 |
| 26.02.2024 | 22,34 | 22,34 | 22,34 | 22,34 | -6,53% | 177,00 |
| 22.02.2024 | 23,89 | 23,90 | 23,89 | 23,90 | 5,52% | 424,00 |
| 15.02.2024 | 22,25 | 22,68 | 22,23 | 22,65 | 8,63% | 1.082,00 |
| 08.02.2024 | 20,85 | 20,85 | 20,85 | 20,85 | 0,24% | 200,00 |
| 07.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | 103,00 |
| 25.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 4,84% | 321,00 |
| 17.01.2024 | 20,03 | 20,03 | 20,03 | 20,03 | 0,15% | 284,00 |
| 12.01.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,30% | 532,00 |
| 09.01.2024 | 19,80 | 19,94 | 19,80 | 19,94 | -8,11% | 398,00 |
| 02.01.2024 | 21,70 | 21,70 | 21,70 | 21,70 | 0,23% | 229,00 |
| 22.12.2023 | 21,65 | 21,65 | 21,65 | 21,65 | 2,36% | 247,00 |
| 21.12.2023 | 21,15 | 21,15 | 21,15 | 21,15 | 1,20% | 103,00 |
| 13.12.2023 | 21,00 | 21,00 | 20,90 | 20,90 | -0,24% | 539,00 |
| 08.12.2023 | 20,95 | 20,95 | 20,95 | 20,95 | 1,58% | 566,00 |
| 04.12.2023 | 21,00 | 21,00 | 20,63 | 20,63 | 0,46% | 840,00 |
| 01.12.2023 | 20,40 | 20,53 | 20,40 | 20,53 | -1,06% | 852,00 |
| 27.11.2023 | 20,95 | 20,95 | 20,70 | 20,75 | 3,49% | 808,00 |
| 14.11.2023 | 20,05 | 20,05 | 20,05 | 20,05 | 3,35% | 152,00 |
| 10.11.2023 | 19,40 | 19,40 | 19,40 | 19,40 | 2,65% | 219,00 |
| 11.10.2023 | 18,90 | 18,90 | 18,80 | 18,90 | 2,44% | 500,00 |
| 09.10.2023 | 18,45 | 18,45 | 18,45 | 18,45 | 0,54% | 105,00 |
| 06.10.2023 | 18,35 | 18,35 | 18,35 | 18,35 | -0,54% | 119,00 |
| 05.10.2023 | 18,45 | 18,45 | 18,45 | 18,45 | 0,82% | 103,00 |
| 04.10.2023 | 18,30 | 18,30 | 18,30 | 18,30 | 0,72% | 151,00 |
| 03.10.2023 | 18,17 | 18,17 | 18,17 | 18,17 | -0,71% | 103,00 |