22,400$
-1,75%
Echtzeit-Aktienkurs Kelly Services
Bid:
Ask:
Aktienkurse zur Kelly Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | 394,00 |
| 16.10.2026 | 21,50 | 22,80 | 21,50 | 22,80 | 0,93% | 7.791,00 |
| 15.10.2026 | 21,50 | 22,59 | 21,50 | 22,59 | 2,08% | 994,00 |
| 13.10.2026 | 22,13 | 22,13 | 22,13 | 22,13 | 0,55% | 1.714,00 |
| 12.10.2026 | 23,00 | 23,00 | 21,50 | 22,01 | -0,81% | 8.698,00 |
| 08.10.2026 | 22,19 | 22,19 | 22,19 | 22,19 | 0,00% | 611,00 |
| 07.10.2026 | 22,19 | 22,19 | 22,19 | 22,19 | -0,94% | 692,00 |
| 29.09.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -0,84% | 504,00 |
| 28.09.2026 | 23,29 | 23,81 | 22,59 | 22,59 | 1,80% | 13.247,00 |
| 25.09.2026 | 22,50 | 22,54 | 22,19 | 22,19 | -1,57% | 3.718,00 |
| 24.09.2026 | 22,55 | 22,55 | 22,55 | 22,55 | 1,05% | 1.481,00 |
| 22.09.2026 | 22,40 | 22,42 | 22,31 | 22,31 | -0,31% | 3.495,00 |
| 21.09.2026 | 22,95 | 22,95 | 22,19 | 22,38 | 0,86% | 8.080,00 |
| 18.09.2026 | 22,40 | 22,88 | 22,19 | 22,19 | 0,82% | 92.470,00 |
| 17.09.2026 | 22,20 | 22,52 | 22,01 | 22,01 | -1,26% | 67.977,00 |
| 16.09.2026 | 22,30 | 22,75 | 22,29 | 22,29 | 0,45% | 6.851,00 |
| 15.09.2026 | 22,22 | 23,80 | 22,19 | 22,19 | -2,78% | 35.813,00 |
| 14.09.2026 | 22,85 | 23,90 | 22,02 | 22,83 | 1,49% | 9.622,00 |
| 11.09.2026 | 22,41 | 23,29 | 22,41 | 22,49 | -3,33% | 2.830,00 |
| 03.09.2026 | 24,75 | 24,75 | 23,27 | 23,27 | -3,46% | 1.856,00 |
| 02.09.2026 | 24,10 | 24,10 | 24,10 | 24,10 | 3,57% | 461,00 |
| 27.08.2026 | 23,49 | 23,49 | 23,27 | 23,27 | 1,22% | 516,00 |
| 25.08.2026 | 21,80 | 22,99 | 21,80 | 22,99 | -0,86% | 437,00 |
| 21.08.2026 | 23,99 | 23,99 | 23,19 | 23,19 | 5,41% | 764,00 |
| 18.08.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -8,10% | 499,00 |
| 14.08.2026 | 20,03 | 23,94 | 20,03 | 23,94 | 5,93% | 3.690,00 |
| 10.08.2026 | 22,71 | 22,99 | 22,60 | 22,60 | -3,67% | 1.390,00 |
| 07.08.2026 | 23,46 | 23,46 | 23,46 | 23,46 | 1,45% | 280,00 |
| 06.08.2026 | 24,00 | 24,75 | 23,13 | 23,13 | 3,01% | 1.094,00 |
| 05.08.2026 | 22,33 | 22,45 | 22,33 | 22,45 | 1,68% | 621,00 |
| 31.07.2026 | 22,00 | 22,08 | 22,00 | 22,08 | -3,33% | 2.908,00 |
| 29.07.2026 | 21,49 | 22,84 | 21,49 | 22,84 | -0,65% | 1.793,00 |
| 27.07.2026 | 23,05 | 23,05 | 22,99 | 22,99 | 4,86% | 2.212,00 |
| 24.07.2026 | 21,93 | 21,93 | 21,93 | 21,93 | -5,33% | 237,00 |
| 22.07.2026 | 23,11 | 23,16 | 23,11 | 23,16 | 0,04% | 682,00 |
| 21.07.2026 | 22,95 | 23,89 | 22,95 | 23,15 | -2,61% | 2.941,00 |
| 20.07.2026 | 23,77 | 23,77 | 23,77 | 23,77 | -0,31% | 255,00 |
| 16.07.2026 | 22,00 | 24,80 | 22,00 | 23,85 | -0,02% | 1.603,00 |
| 13.07.2026 | 21,80 | 23,85 | 21,80 | 23,85 | 4,24% | 1.296,00 |
| 09.07.2026 | 24,00 | 24,00 | 21,60 | 22,88 | -4,47% | 1.270,00 |
| 07.07.2026 | 23,00 | 24,00 | 23,00 | 23,95 | 11,42% | 5.361,00 |
| 06.07.2026 | 22,60 | 22,60 | 19,99 | 21,50 | -2,30% | 1.821,00 |
| 02.07.2026 | 19,89 | 22,00 | 19,19 | 22,00 | -5,98% | 1.464,00 |
| 01.07.2026 | 20,51 | 23,40 | 20,00 | 23,40 | 6,90% | 3.236,00 |
| 30.06.2026 | 19,10 | 21,89 | 19,10 | 21,89 | 12,26% | 2.397,00 |
| 29.06.2026 | 18,95 | 19,98 | 18,84 | 19,50 | 6,73% | 1.485,00 |
| 26.06.2026 | 18,27 | 18,27 | 18,27 | 18,27 | 1,50% | 956,00 |
| 25.06.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | 499,00 |
| 24.06.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -2,16% | 675,00 |
| 23.06.2026 | 17,55 | 19,21 | 17,55 | 18,50 | 2,78% | 1.836,00 |
| 18.06.2026 | 18,62 | 18,62 | 18,00 | 18,00 | -4,36% | 3.473,00 |
| 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 |