44,200$
3,63%
Echtzeit-Aktienkurs Kewaunee Scientific Corp.
Bid:
Ask:
Aktienkurse zur Kewaunee Scientific Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 43,20 | 44,30 | 43,04 | 44,20 | 3,63% | 7.139,00 |
| 30.09.2025 | 43,25 | 44,08 | 42,65 | 42,65 | -0,81% | 7.017,00 |
| 29.09.2025 | 43,70 | 43,73 | 42,72 | 43,00 | -1,69% | 6.075,00 |
| 26.09.2025 | 43,50 | 43,88 | 43,50 | 43,74 | 0,60% | 2.069,00 |
| 25.09.2025 | 42,85 | 43,94 | 42,85 | 43,48 | -0,84% | 8.085,00 |
| 24.09.2025 | 44,22 | 44,22 | 43,50 | 43,85 | 0,85% | 9.625,00 |
| 23.09.2025 | 44,00 | 44,37 | 43,48 | 43,48 | -1,18% | 6.085,00 |
| 22.09.2025 | 43,62 | 44,47 | 43,62 | 44,00 | -1,01% | 4.424,00 |
| 19.09.2025 | 45,71 | 46,02 | 43,56 | 44,45 | -3,14% | 16.534,00 |
| 18.09.2025 | 45,69 | 46,70 | 45,66 | 45,89 | 1,08% | 10.691,00 |
| 17.09.2025 | 46,12 | 46,12 | 45,03 | 45,40 | -0,80% | 14.392,00 |
| 16.09.2025 | 45,02 | 46,63 | 45,02 | 45,77 | 1,03% | 5.630,00 |
| 15.09.2025 | 42,51 | 46,27 | 42,51 | 45,30 | 6,86% | 14.214,00 |
| 12.09.2025 | 43,09 | 45,05 | 42,13 | 42,39 | -1,60% | 25.007,00 |
| 11.09.2025 | 47,03 | 48,17 | 42,03 | 43,08 | -21,23% | 92.109,00 |
| 10.09.2025 | 54,00 | 57,88 | 53,29 | 54,69 | 1,88% | 21.599,00 |
| 09.09.2025 | 54,80 | 54,80 | 52,26 | 53,68 | -1,19% | 9.481,00 |
| 08.09.2025 | 54,01 | 55,00 | 54,01 | 54,33 | 1,11% | 6.498,00 |
| 05.09.2025 | 55,00 | 55,00 | 53,69 | 53,73 | -0,70% | 5.808,00 |
| 04.09.2025 | 53,81 | 55,24 | 53,50 | 54,11 | -1,06% | 9.629,00 |
| 03.09.2025 | 56,00 | 56,00 | 53,55 | 54,69 | -2,34% | 14.783,00 |
| 02.09.2025 | 56,09 | 56,20 | 56,00 | 56,00 | -1,22% | 4.137,00 |
| 29.08.2025 | 57,00 | 58,95 | 56,69 | 56,69 | -1,72% | 4.393,00 |
| 28.08.2025 | 57,69 | 57,69 | 57,03 | 57,68 | 3,28% | 1.491,00 |
| 27.08.2025 | 56,99 | 57,93 | 55,32 | 55,85 | -0,32% | 2.861,00 |
| 26.08.2025 | 57,00 | 57,00 | 55,99 | 56,03 | -0,64% | 3.764,00 |
| 25.08.2025 | 57,92 | 59,00 | 56,30 | 56,39 | -2,22% | 7.155,00 |
| 22.08.2025 | 58,26 | 60,89 | 57,60 | 57,67 | 2,20% | 14.680,00 |
| 21.08.2025 | 56,97 | 57,77 | 56,43 | 56,43 | -0,98% | 2.230,00 |
| 20.08.2025 | 56,12 | 56,99 | 56,11 | 56,99 | 1,88% | 2.790,00 |
| 19.08.2025 | 57,00 | 57,00 | 55,94 | 55,94 | -1,69% | 2.680,00 |
| 18.08.2025 | 54,88 | 56,97 | 54,88 | 56,90 | 5,25% | 5.645,00 |
| 15.08.2025 | 55,75 | 56,72 | 54,06 | 54,06 | -4,32% | 11.742,00 |
| 14.08.2025 | 55,84 | 56,50 | 55,74 | 56,50 | -0,02% | 3.990,00 |
| 13.08.2025 | 56,50 | 57,50 | 56,50 | 56,51 | 0,02% | 6.003,00 |
| 12.08.2025 | 54,78 | 56,50 | 53,35 | 56,50 | 2,21% | 17.173,00 |
| 11.08.2025 | 53,80 | 55,50 | 53,00 | 55,28 | 4,30% | 10.348,00 |
| 08.08.2025 | 54,64 | 54,64 | 52,94 | 53,00 | -1,43% | 2.893,00 |
| 07.08.2025 | 53,38 | 54,17 | 52,79 | 53,77 | 0,79% | 2.455,00 |
| 06.08.2025 | 53,74 | 54,00 | 52,25 | 53,35 | -2,49% | 8.751,00 |
| 05.08.2025 | 58,13 | 58,13 | 53,11 | 54,71 | -1,21% | 23.769,00 |
| 04.08.2025 | 55,60 | 57,24 | 54,02 | 55,38 | 0,29% | 14.205,00 |
| 01.08.2025 | 55,00 | 57,00 | 54,02 | 55,22 | -0,22% | 16.482,00 |
| 31.07.2025 | 56,15 | 56,15 | 55,34 | 55,34 | -1,44% | 5.880,00 |
| 30.07.2025 | 58,47 | 58,47 | 56,11 | 56,15 | -3,62% | 4.483,00 |
| 29.07.2025 | 58,36 | 58,36 | 56,96 | 58,26 | 1,59% | 4.463,00 |
| 28.07.2025 | 58,50 | 59,54 | 57,00 | 57,35 | -2,53% | 10.037,00 |
| 25.07.2025 | 57,16 | 59,15 | 57,16 | 58,84 | 2,17% | 6.835,00 |
| 24.07.2025 | 58,90 | 59,00 | 57,39 | 57,59 | -2,37% | 24.876,00 |
| 23.07.2025 | 58,51 | 59,05 | 58,00 | 58,99 | 1,27% | 23.259,00 |
| 22.07.2025 | 57,90 | 58,75 | 57,79 | 58,25 | 0,83% | 10.830,00 |
| 21.07.2025 | 55,64 | 57,77 | 55,50 | 57,77 | 3,81% | 7.660,00 |
| 18.07.2025 | 56,73 | 57,14 | 55,41 | 55,65 | -1,90% | 4.477,00 |
| 17.07.2025 | 57,83 | 58,73 | 53,00 | 56,73 | -2,79% | 9.193,00 |
| 16.07.2025 | 57,09 | 59,00 | 57,09 | 58,36 | 1,32% | 10.466,00 |
| 15.07.2025 | 58,47 | 59,46 | 56,61 | 57,60 | -1,45% | 12.485,00 |
| 14.07.2025 | 58,49 | 59,28 | 57,97 | 58,45 | -1,17% | 5.948,00 |
| 11.07.2025 | 57,61 | 59,18 | 57,50 | 59,14 | 1,09% | 9.667,00 |
| 10.07.2025 | 59,30 | 59,50 | 58,50 | 58,50 | -2,43% | 5.451,00 |
| 09.07.2025 | 57,10 | 60,00 | 57,10 | 59,96 | 5,01% | 12.837,00 |
| 08.07.2025 | 57,86 | 59,00 | 56,44 | 57,10 | -2,26% | 8.550,00 |
| 07.07.2025 | 59,37 | 59,37 | 56,86 | 58,42 | -0,75% | 9.089,00 |
| 03.07.2025 | 56,83 | 58,86 | 56,83 | 58,86 | 2,26% | 3.343,00 |
| 02.07.2025 | 59,10 | 59,92 | 57,48 | 57,56 | -4,07% | 13.999,00 |
| 01.07.2025 | 58,19 | 60,00 | 56,67 | 60,00 | 2,21% | 48.583,00 |
| 30.06.2025 | 56,67 | 60,00 | 56,67 | 58,70 | 2,18% | 42.135,00 |
| 27.06.2025 | 54,64 | 58,78 | 54,64 | 57,45 | 4,84% | 41.374,00 |
| 26.06.2025 | 52,00 | 55,04 | 48,13 | 54,80 | 35,38% | 98.956,00 |
| 25.06.2025 | 39,50 | 40,63 | 38,17 | 40,48 | 5,06% | 10.371,00 |
| 24.06.2025 | 37,25 | 39,54 | 37,25 | 38,53 | 4,39% | 7.076,00 |
| 23.06.2025 | 37,00 | 38,87 | 36,77 | 36,91 | -0,51% | 7.893,00 |
| 20.06.2025 | 36,74 | 37,10 | 36,30 | 37,10 | 2,34% | 4.544,00 |
| 18.06.2025 | 36,05 | 37,10 | 36,05 | 36,25 | -1,44% | 3.955,00 |
| 17.06.2025 | 37,30 | 37,30 | 36,68 | 36,78 | -2,31% | 3.439,00 |
| 16.06.2025 | 38,40 | 38,40 | 36,66 | 37,65 | 1,59% | 3.017,00 |
| 13.06.2025 | 37,93 | 38,85 | 36,66 | 37,06 | -4,61% | 4.812,00 |
| 12.06.2025 | 36,36 | 39,40 | 36,36 | 38,85 | -1,52% | 19.706,00 |
| 11.06.2025 | 40,06 | 40,39 | 39,32 | 39,45 | -0,10% | 3.386,00 |
| 10.06.2025 | 39,69 | 40,36 | 39,16 | 39,49 | 1,02% | 3.990,00 |
| 09.06.2025 | 39,32 | 39,88 | 39,09 | 39,09 | -0,51% | 1.491,00 |
| 06.06.2025 | 39,90 | 40,40 | 38,90 | 39,29 | -0,63% | 7.552,00 |
| 05.06.2025 | 39,68 | 39,80 | 38,08 | 39,54 | -1,42% | 2.873,00 |
| 04.06.2025 | 40,65 | 41,39 | 39,74 | 40,11 | -3,12% | 4.659,00 |
| 03.06.2025 | 38,91 | 41,85 | 38,74 | 41,40 | 6,62% | 11.503,00 |
| 02.06.2025 | 38,10 | 39,04 | 37,51 | 38,83 | 1,28% | 5.349,00 |
| 30.05.2025 | 38,58 | 38,58 | 38,29 | 38,34 | -0,85% | 1.394,00 |
| 29.05.2025 | 39,85 | 39,85 | 38,67 | 38,67 | -0,87% | 6.765,00 |
| 28.05.2025 | 40,49 | 40,49 | 38,43 | 39,01 | 1,22% | 6.294,00 |
| 27.05.2025 | 36,51 | 39,49 | 36,09 | 38,54 | 8,26% | 8.316,00 |
| 23.05.2025 | 38,91 | 38,91 | 35,60 | 35,60 | -3,44% | 2.932,00 |
| 22.05.2025 | 35,53 | 36,87 | 35,53 | 36,87 | 2,53% | 10.869,00 |
| 21.05.2025 | 36,48 | 36,89 | 35,96 | 35,96 | -2,52% | 3.055,00 |
| 20.05.2025 | 37,25 | 37,72 | 36,85 | 36,89 | -0,03% | 4.348,00 |
| 19.05.2025 | 36,80 | 37,44 | 36,54 | 36,90 | -1,10% | 1.840,00 |
| 16.05.2025 | 36,90 | 37,70 | 36,43 | 37,31 | 0,48% | 3.747,00 |
| 15.05.2025 | 36,64 | 37,67 | 34,58 | 37,13 | 0,19% | 3.975,00 |
| 14.05.2025 | 37,25 | 37,46 | 36,25 | 37,06 | -1,17% | 6.875,00 |
| 13.05.2025 | 37,00 | 38,51 | 36,22 | 37,50 | 3,94% | 7.584,00 |
| 12.05.2025 | 36,36 | 36,55 | 35,63 | 36,08 | 3,44% | 8.150,00 |
| 09.05.2025 | 34,67 | 35,34 | 33,96 | 34,88 | 0,93% | 6.557,00 |