18,000$
-4,36%
Echtzeit-Aktienkurs Kelly Services
Bid:
Ask:
Aktienkurse zur Kelly Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 18,62 | 18,62 | 18,00 | 18,00 | -4,36% | 3.459,00 |
| 17.06.2026 | 17,71 | 18,82 | 15,99 | 18,82 | 6,29% | 1.945,00 |
| 16.06.2026 | 16,89 | 17,71 | 16,89 | 17,71 | -0,75% | 593,00 |
| 15.06.2026 | 17,78 | 19,56 | 17,78 | 17,84 | -0,21% | 2.205,00 |
| 12.06.2026 | 17,50 | 17,88 | 17,50 | 17,88 | 2,91% | 1.404,00 |
| 10.06.2026 | 17,24 | 18,04 | 16,17 | 17,37 | -3,00% | 2.063,00 |
| 09.06.2026 | 18,10 | 18,15 | 17,86 | 17,91 | -6,82% | 2.556,00 |
| 05.06.2026 | 19,91 | 19,91 | 19,22 | 19,22 | 1,12% | 1.056,00 |
| 04.06.2026 | 19,01 | 19,01 | 19,01 | 19,01 | -2,78% | 380,00 |
| 03.06.2026 | 20,63 | 20,63 | 19,55 | 19,55 | -7,26% | 10.800,00 |
| 02.06.2026 | 21,08 | 21,08 | 21,08 | 21,08 | 0,38% | 1.608,00 |
| 01.06.2026 | 19,57 | 21,00 | 19,57 | 21,00 | 0,57% | 2.014,00 |
| 29.05.2026 | 20,00 | 20,88 | 20,00 | 20,88 | -1,63% | 2.414,00 |
| 28.05.2026 | 19,65 | 21,23 | 19,29 | 21,23 | 11,42% | 13.682,00 |
| 27.05.2026 | 16,82 | 19,33 | 16,82 | 19,05 | 6,07% | 15.131,00 |
| 21.05.2026 | 16,97 | 17,96 | 16,37 | 17,96 | 7,00% | 930,00 |
| 20.05.2026 | 16,82 | 16,82 | 16,79 | 16,79 | -3,87% | 1.028,00 |
| 19.05.2026 | 16,61 | 17,46 | 16,61 | 17,46 | 9,88% | 1.152,00 |
| 18.05.2026 | 16,34 | 16,34 | 15,89 | 15,89 | -0,31% | 910,00 |
| 15.05.2026 | 15,94 | 15,94 | 15,94 | 15,94 | -0,31% | 678,00 |
| 14.05.2026 | 16,11 | 16,11 | 15,01 | 15,99 | -0,99% | 1.899,00 |
| 13.05.2026 | 15,45 | 16,15 | 15,45 | 16,15 | -3,52% | 4.145,00 |
| 12.05.2026 | 16,20 | 16,74 | 16,20 | 16,74 | 5,95% | 1.095,00 |
| 11.05.2026 | 15,21 | 15,80 | 15,20 | 15,80 | -0,63% | 1.925,00 |
| 08.05.2026 | 15,93 | 16,00 | 15,03 | 15,90 | -0,37% | 2.769,00 |
| 07.05.2026 | 16,37 | 16,37 | 14,99 | 15,96 | 3,63% | 6.699,00 |
| 06.05.2026 | 15,88 | 15,88 | 15,40 | 15,40 | -1,60% | 1.203,00 |
| 05.05.2026 | 15,65 | 15,65 | 15,65 | 15,65 | -1,14% | 658,00 |
| 04.05.2026 | 15,99 | 16,17 | 15,83 | 15,83 | -1,44% | 1.626,00 |
| 01.05.2026 | 15,08 | 16,06 | 15,08 | 16,06 | 1,94% | 2.600,00 |
| 30.04.2026 | 15,27 | 15,78 | 15,05 | 15,76 | 2,45% | 4.622,00 |
| 29.04.2026 | 15,83 | 15,83 | 15,33 | 15,38 | -4,00% | 4.886,00 |
| 28.04.2026 | 16,14 | 16,14 | 15,78 | 16,02 | -1,54% | 1.474,00 |
| 27.04.2026 | 16,50 | 16,55 | 16,27 | 16,27 | -3,38% | 3.610,00 |
| 24.04.2026 | 17,35 | 17,35 | 16,84 | 16,84 | -1,81% | 4.642,00 |
| 23.04.2026 | 16,01 | 17,50 | 16,01 | 17,15 | -2,72% | 6.030,00 |
| 22.04.2026 | 15,63 | 17,63 | 14,99 | 17,63 | 9,44% | 12.315,00 |
| 20.04.2026 | 16,10 | 17,00 | 15,79 | 16,11 | -1,20% | 44.445,00 |
| 17.04.2026 | 16,01 | 16,35 | 16,01 | 16,31 | 4,32% | 4.754,00 |
| 16.04.2026 | 16,05 | 16,05 | 15,63 | 15,63 | -2,92% | 3.688,00 |
| 15.04.2026 | 15,79 | 16,57 | 15,60 | 16,10 | 1,39% | 6.267,00 |
| 14.04.2026 | 15,61 | 16,22 | 15,61 | 15,88 | 1,28% | 10.169,00 |
| 13.04.2026 | 15,52 | 15,68 | 15,47 | 15,68 | 0,58% | 5.720,00 |
| 10.04.2026 | 15,75 | 16,10 | 15,59 | 15,59 | -1,45% | 4.637,00 |
| 09.04.2026 | 15,46 | 15,97 | 14,75 | 15,82 | 6,32% | 10.829,00 |
| 08.04.2026 | 15,07 | 15,75 | 14,79 | 14,88 | 0,27% | 15.846,00 |
| 07.04.2026 | 15,19 | 15,50 | 14,50 | 14,84 | 0,95% | 13.270,00 |
| 06.04.2026 | 15,61 | 16,06 | 14,22 | 14,70 | -8,13% | 27.082,00 |
| 02.04.2026 | 14,68 | 18,58 | 13,91 | 16,00 | 19,94% | 414.869,00 |
| 01.04.2026 | 13,61 | 13,63 | 13,16 | 13,34 | 2,62% | 5.102,00 |
| 31.03.2026 | 12,80 | 13,00 | 12,80 | 13,00 | 1,56% | 4.143,00 |
| 30.03.2026 | 12,72 | 12,89 | 12,72 | 12,80 | 0,79% | 4.212,00 |
| 27.03.2026 | 12,59 | 12,70 | 12,59 | 12,70 | 1,68% | 1.631,00 |
| 26.03.2026 | 12,14 | 13,00 | 12,10 | 12,49 | -3,92% | 4.192,00 |
| 25.03.2026 | 12,69 | 13,00 | 12,69 | 13,00 | -3,70% | 2.738,00 |
| 24.03.2026 | 13,04 | 13,86 | 13,04 | 13,50 | 3,85% | 6.342,00 |
| 23.03.2026 | 13,05 | 13,05 | 12,39 | 13,00 | -0,46% | 2.145,00 |
| 20.03.2026 | 13,48 | 13,48 | 13,02 | 13,06 | 0,31% | 2.703,00 |
| 19.03.2026 | 13,50 | 13,50 | 13,02 | 13,02 | -2,98% | 3.270,00 |
| 18.03.2026 | 13,02 | 13,42 | 12,42 | 13,42 | -1,03% | 13.415,00 |
| 17.03.2026 | 13,50 | 13,86 | 13,20 | 13,56 | -1,17% | 3.847,00 |
| 16.03.2026 | 14,65 | 14,65 | 13,70 | 13,72 | -4,06% | 12.610,00 |
| 13.03.2026 | 14,21 | 14,58 | 14,00 | 14,30 | 2,14% | 4.468,00 |
| 12.03.2026 | 13,98 | 14,40 | 13,95 | 14,00 | 3,21% | 7.181,00 |
| 11.03.2026 | 13,65 | 14,00 | 13,54 | 13,57 | -0,55% | 4.881,00 |
| 10.03.2026 | 14,18 | 14,18 | 13,64 | 13,64 | -7,27% | 2.774,00 |
| 09.03.2026 | 14,56 | 14,71 | 14,56 | 14,71 | -1,54% | 4.486,00 |
| 06.03.2026 | 14,68 | 15,50 | 14,37 | 14,94 | -4,60% | 10.808,00 |
| 05.03.2026 | 14,50 | 15,66 | 14,08 | 15,66 | 7,26% | 6.675,00 |
| 04.03.2026 | 14,22 | 15,03 | 14,00 | 14,60 | -1,28% | 9.020,00 |
| 03.03.2026 | 14,43 | 15,18 | 14,43 | 14,79 | -3,21% | 9.872,00 |
| 02.03.2026 | 15,01 | 15,28 | 15,00 | 15,28 | -0,39% | 5.834,00 |
| 27.02.2026 | 15,25 | 15,53 | 15,00 | 15,34 | 0,07% | 8.124,00 |
| 26.02.2026 | 15,04 | 16,24 | 15,04 | 15,33 | 0,39% | 9.065,00 |
| 25.02.2026 | 16,67 | 16,98 | 14,75 | 15,27 | -8,23% | 28.722,00 |
| 24.02.2026 | 13,00 | 17,36 | 13,00 | 16,64 | 24,64% | 54.958,00 |
| 23.02.2026 | 13,33 | 13,38 | 12,29 | 13,35 | -1,33% | 17.445,00 |
| 20.02.2026 | 13,72 | 13,89 | 13,53 | 13,53 | -4,01% | 6.928,00 |
| 19.02.2026 | 15,02 | 15,02 | 13,90 | 14,10 | -7,69% | 21.985,00 |
| 18.02.2026 | 14,93 | 15,99 | 14,90 | 15,27 | 1,60% | 16.888,00 |
| 17.02.2026 | 15,70 | 17,64 | 14,69 | 15,03 | -9,73% | 35.183,00 |
| 13.02.2026 | 15,00 | 17,66 | 14,40 | 16,65 | 8,47% | 41.384,00 |
| 12.02.2026 | 16,79 | 17,00 | 14,59 | 15,35 | -16,12% | 80.335,00 |
| 11.02.2026 | 20,09 | 20,15 | 17,14 | 18,30 | 1,67% | 54.642,00 |
| 10.02.2026 | 19,80 | 20,35 | 17,76 | 18,00 | -12,58% | 58.004,00 |
| 09.02.2026 | 21,00 | 21,50 | 18,01 | 20,59 | -5,85% | 99.431,00 |
| 06.02.2026 | 31,74 | 33,00 | 18,89 | 21,87 | -42,13% | 339.448,00 |
| 05.02.2026 | 60,00 | 125,00 | 26,51 | 37,79 | 249,58% | 1.955.254,00 |
| 04.02.2026 | 10,81 | 10,81 | 10,81 | 10,81 | -25,19% | 2.818,00 |
| 03.02.2026 | 13,50 | 14,45 | 13,50 | 14,45 | 5,01% | 1.069,00 |
| 27.01.2026 | 13,41 | 13,76 | 13,41 | 13,76 | -1,54% | 2.204,00 |
| 20.01.2026 | 12,00 | 13,98 | 12,00 | 13,98 | 15,50% | 4.752,00 |
| 16.01.2026 | 12,01 | 12,10 | 12,01 | 12,10 | -2,02% | 705,00 |
| 14.01.2026 | 11,24 | 12,35 | 11,03 | 12,35 | 9,78% | 4.107,00 |
| 13.01.2026 | 11,00 | 11,38 | 9,93 | 11,25 | 15,38% | 22.947,00 |
| 12.01.2026 | 9,75 | 9,75 | 9,75 | 9,75 | 10,05% | 401,00 |
| 06.01.2026 | 8,86 | 8,86 | 8,86 | 8,86 | 1,78% | 171,00 |
| 31.12.2025 | 8,71 | 8,71 | 8,71 | 8,71 | -2,72% | 448,00 |
| 30.12.2025 | 8,95 | 8,95 | 8,95 | 8,95 | 0,88% | 175,00 |
| 29.12.2025 | 8,41 | 8,87 | 8,38 | 8,87 | 4,59% | 2.729,00 |