14,720$
0,02%
Echtzeit-Aktienkurs Kelly Services
Bid:
Ask:
Aktienkurse zur Kelly Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.09.2023 | 17,85 | 18,30 | 17,75 | 18,30 | -3,43% | 1.421,00 |
| 07.09.2023 | 18,95 | 18,95 | 18,95 | 18,95 | 1,47% | 128,00 |
| 01.09.2023 | 18,68 | 18,68 | 18,68 | 18,68 | 4,92% | 258,00 |
| 22.08.2023 | 17,80 | 17,80 | 17,80 | 17,80 | 2,12% | 136,00 |
| 21.08.2023 | 17,43 | 17,43 | 17,43 | 17,43 | -1,53% | 125,00 |
| 17.08.2023 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | 439,00 |
| 31.07.2023 | 17,80 | 17,80 | 17,80 | 17,80 | 3,13% | 131,00 |
| 20.07.2023 | 17,23 | 17,26 | 17,23 | 17,26 | -4,11% | 1.054,00 |
| 14.07.2023 | 18,00 | 18,00 | 18,00 | 18,00 | 6,45% | 245,00 |
| 23.06.2023 | 16,91 | 16,91 | 16,91 | 16,91 | -7,08% | 211,00 |
| 09.06.2023 | 18,16 | 18,20 | 18,16 | 18,20 | 0,49% | 637,00 |
| 06.06.2023 | 18,11 | 18,11 | 18,11 | 18,11 | 0,56% | 277,00 |
| 25.05.2023 | 18,01 | 18,01 | 18,01 | 18,01 | -0,22% | 113,00 |
| 17.05.2023 | 18,05 | 18,05 | 18,05 | 18,05 | -1,69% | 505,00 |
| 15.05.2023 | 16,20 | 18,36 | 16,20 | 18,36 | 4,56% | 575,00 |
| 12.05.2023 | 17,56 | 17,56 | 17,56 | 17,56 | 2,09% | 249,00 |
| 11.05.2023 | 16,49 | 17,20 | 16,49 | 17,20 | 7,90% | 6.400,00 |
| 10.05.2023 | 15,94 | 15,94 | 15,94 | 15,94 | -0,04% | 362,00 |
| 09.05.2023 | 15,95 | 15,95 | 15,95 | 15,95 | 0,60% | 197,00 |
| 04.05.2023 | 15,95 | 16,05 | 15,80 | 15,85 | -1,80% | 1.187,00 |
| 03.05.2023 | 14,86 | 16,49 | 14,86 | 16,14 | -2,12% | 2.306,00 |
| 01.05.2023 | 16,49 | 16,49 | 16,49 | 16,49 | 1,48% | 3.442,00 |
| 28.04.2023 | 16,14 | 16,49 | 16,14 | 16,25 | -2,40% | 5.859,00 |
| 18.04.2023 | 16,60 | 16,65 | 16,60 | 16,65 | -1,25% | 404,00 |
| 03.04.2023 | 16,86 | 16,86 | 16,86 | 16,86 | 3,75% | 149,00 |
| 28.03.2023 | 16,25 | 16,25 | 16,25 | 16,25 | 0,12% | 119,00 |
| 27.03.2023 | 16,23 | 16,23 | 16,23 | 16,23 | 3,24% | 111,00 |
| 22.03.2023 | 16,34 | 16,34 | 15,72 | 15,72 | -1,63% | 3.169,00 |