41,050$
-0,63%
Echtzeit-Aktienkurs Kewaunee Scientific Corp
Bid:
Ask:
Aktienkurse zur Kewaunee Scientific Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 42,00 | 42,00 | 40,77 | 41,05 | -0,63% | 10.328,00 |
| 03.12.2024 | 42,43 | 43,39 | 41,31 | 41,31 | -2,85% | 6.834,00 |
| 02.12.2024 | 41,73 | 43,30 | 40,80 | 42,52 | 1,89% | 18.809,00 |
| 29.11.2024 | 43,77 | 43,77 | 41,69 | 41,73 | -2,25% | 6.091,00 |
| 27.11.2024 | 42,61 | 43,90 | 41,68 | 42,69 | 1,38% | 23.021,00 |
| 26.11.2024 | 42,60 | 44,00 | 41,88 | 42,11 | -1,01% | 31.683,00 |
| 25.11.2024 | 42,30 | 45,06 | 42,30 | 42,54 | -2,65% | 12.931,00 |
| 22.11.2024 | 42,32 | 44,50 | 42,32 | 43,70 | 2,63% | 9.657,00 |
| 20.11.2024 | 42,35 | 44,54 | 42,06 | 42,58 | 3,45% | 14.950,00 |
| 19.11.2024 | 37,10 | 41,41 | 37,10 | 41,16 | 12,43% | 16.973,00 |
| 18.11.2024 | 37,25 | 38,13 | 36,09 | 36,61 | -3,40% | 8.616,00 |
| 15.11.2024 | 37,84 | 38,56 | 37,53 | 37,90 | -0,50% | 6.164,00 |
| 14.11.2024 | 38,65 | 38,65 | 37,06 | 38,09 | -0,55% | 26.508,00 |
| 13.11.2024 | 37,47 | 38,72 | 37,45 | 38,30 | 2,82% | 14.052,00 |
| 12.11.2024 | 37,47 | 38,28 | 37,01 | 37,25 | -1,06% | 23.805,00 |
| 11.11.2024 | 37,71 | 38,68 | 37,23 | 37,65 | -0,16% | 14.059,00 |
| 08.11.2024 | 36,91 | 38,80 | 36,91 | 37,71 | 1,67% | 9.075,00 |
| 07.11.2024 | 35,89 | 37,09 | 35,04 | 37,09 | 1,77% | 13.792,00 |
| 06.11.2024 | 36,99 | 36,99 | 36,05 | 36,45 | 2,34% | 6.108,00 |
| 05.11.2024 | 35,45 | 36,88 | 35,45 | 35,61 | 2,03% | 10.361,00 |
| 04.11.2024 | 37,43 | 37,43 | 34,90 | 34,90 | -5,11% | 14.640,00 |
| 01.11.2024 | 31,15 | 36,80 | 31,15 | 36,78 | 15,84% | 33.846,00 |
| 31.10.2024 | 33,23 | 33,23 | 31,16 | 31,75 | -1,98% | 14.879,00 |
| 30.10.2024 | 32,25 | 33,08 | 32,25 | 32,39 | 0,06% | 6.656,00 |
| 29.10.2024 | 31,97 | 32,95 | 31,97 | 32,37 | 0,22% | 6.670,00 |
| 28.10.2024 | 32,06 | 33,32 | 32,06 | 32,30 | -1,07% | 9.559,00 |
| 25.10.2024 | 33,08 | 33,23 | 32,49 | 32,65 | 0,25% | 9.740,00 |
| 24.10.2024 | 33,50 | 33,50 | 32,14 | 32,57 | 1,21% | 12.600,00 |
| 23.10.2024 | 32,87 | 32,87 | 32,06 | 32,18 | -2,13% | 13.024,00 |
| 22.10.2024 | 34,47 | 34,47 | 32,64 | 32,88 | 0,03% | 8.799,00 |
| 21.10.2024 | 32,01 | 33,29 | 32,01 | 32,87 | 1,83% | 10.694,00 |
| 18.10.2024 | 31,87 | 32,78 | 31,87 | 32,28 | 0,72% | 12.862,00 |
| 17.10.2024 | 32,42 | 32,52 | 32,05 | 32,05 | -1,35% | 6.391,00 |
| 16.10.2024 | 32,46 | 32,84 | 32,20 | 32,49 | 1,37% | 8.306,00 |
| 15.10.2024 | 32,68 | 32,74 | 32,05 | 32,05 | -2,41% | 3.851,00 |
| 14.10.2024 | 32,73 | 33,68 | 32,20 | 32,84 | -0,48% | 11.930,00 |
| 11.10.2024 | 31,86 | 33,47 | 31,86 | 33,00 | 1,54% | 10.004,00 |
| 10.10.2024 | 32,48 | 32,77 | 31,85 | 32,50 | -1,52% | 9.196,00 |
| 09.10.2024 | 32,99 | 33,00 | 32,15 | 33,00 | 1,54% | 11.761,00 |
| 08.10.2024 | 30,90 | 32,50 | 30,90 | 32,50 | 4,23% | 13.177,00 |
| 07.10.2024 | 32,13 | 32,13 | 30,82 | 31,18 | -1,45% | 10.333,00 |
| 04.10.2024 | 31,96 | 32,49 | 31,31 | 31,64 | 1,35% | 19.938,00 |
| 03.10.2024 | 31,50 | 32,08 | 31,00 | 31,22 | -0,57% | 12.092,00 |
| 02.10.2024 | 32,09 | 32,54 | 31,40 | 31,40 | -3,35% | 20.889,00 |
| 01.10.2024 | 32,96 | 35,60 | 32,35 | 32,49 | -2,40% | 22.637,00 |
| 30.09.2024 | 33,39 | 34,20 | 33,06 | 33,29 | -2,86% | 16.930,00 |
| 27.09.2024 | 34,62 | 35,00 | 33,64 | 34,27 | -0,17% | 15.494,00 |
| 26.09.2024 | 32,46 | 34,33 | 32,46 | 34,33 | 4,66% | 22.986,00 |
| 25.09.2024 | 33,81 | 33,96 | 32,60 | 32,80 | -3,53% | 33.578,00 |
| 24.09.2024 | 34,00 | 34,14 | 32,30 | 34,00 | 2,60% | 39.547,00 |
| 23.09.2024 | 35,41 | 36,46 | 33,14 | 33,14 | -6,60% | 55.395,00 |
| 20.09.2024 | 37,91 | 38,70 | 35,17 | 35,48 | -6,19% | 37.857,00 |
| 19.09.2024 | 39,50 | 41,28 | 37,44 | 37,82 | -1,97% | 19.987,00 |
| 18.09.2024 | 36,93 | 39,18 | 36,66 | 38,58 | 3,10% | 25.688,00 |
| 17.09.2024 | 36,68 | 38,70 | 36,60 | 37,42 | 2,41% | 33.041,00 |
| 16.09.2024 | 35,60 | 36,93 | 35,30 | 36,54 | -1,06% | 64.787,00 |
| 13.09.2024 | 41,45 | 41,66 | 36,32 | 36,93 | -10,88% | 66.400,00 |
| 12.09.2024 | 38,66 | 42,38 | 38,10 | 41,44 | -3,76% | 41.659,00 |
| 11.09.2024 | 42,29 | 44,40 | 42,21 | 43,06 | 1,32% | 32.353,00 |
| 10.09.2024 | 44,11 | 44,11 | 38,07 | 42,50 | -4,21% | 66.061,00 |
| 09.09.2024 | 52,68 | 53,50 | 44,07 | 44,37 | -15,32% | 68.165,00 |
| 06.09.2024 | 50,91 | 52,40 | 50,49 | 52,40 | 1,59% | 47.496,00 |
| 05.09.2024 | 50,50 | 51,68 | 50,01 | 51,58 | 0,29% | 63.896,00 |
| 04.09.2024 | 53,16 | 53,59 | 50,96 | 51,43 | -2,11% | 25.291,00 |
| 03.09.2024 | 53,00 | 53,55 | 52,54 | 52,54 | -2,16% | 12.396,00 |
| 30.08.2024 | 54,59 | 54,59 | 53,18 | 53,70 | -0,37% | 10.256,00 |
| 29.08.2024 | 54,60 | 54,60 | 51,84 | 53,90 | -2,25% | 13.436,00 |
| 28.08.2024 | 54,50 | 55,14 | 52,96 | 55,14 | 1,17% | 23.031,00 |
| 27.08.2024 | 53,50 | 54,71 | 52,27 | 54,50 | 2,29% | 35.793,00 |
| 26.08.2024 | 52,15 | 53,47 | 51,70 | 53,28 | 1,87% | 42.930,00 |
| 23.08.2024 | 52,80 | 53,14 | 51,90 | 52,30 | -0,36% | 11.671,00 |
| 22.08.2024 | 54,42 | 54,42 | 51,63 | 52,49 | 0,19% | 15.383,00 |
| 21.08.2024 | 50,96 | 52,39 | 50,57 | 52,39 | 4,05% | 13.376,00 |
| 20.08.2024 | 50,70 | 51,06 | 49,83 | 50,35 | 0,76% | 12.896,00 |
| 19.08.2024 | 48,59 | 49,99 | 48,20 | 49,97 | 2,02% | 10.638,00 |
| 16.08.2024 | 47,34 | 48,98 | 46,10 | 48,98 | 2,55% | 38.378,00 |
| 15.08.2024 | 47,10 | 48,29 | 46,61 | 47,76 | 1,51% | 10.458,00 |
| 14.08.2024 | 47,78 | 48,06 | 46,47 | 47,05 | -2,41% | 5.959,00 |
| 13.08.2024 | 46,49 | 48,40 | 45,96 | 48,21 | 4,87% | 15.341,00 |
| 12.08.2024 | 45,42 | 47,00 | 44,54 | 45,97 | 0,99% | 19.283,00 |
| 09.08.2024 | 47,88 | 47,88 | 45,52 | 45,52 | -2,21% | 12.920,00 |
| 08.08.2024 | 46,10 | 48,11 | 46,10 | 46,55 | 1,42% | 32.027,00 |
| 07.08.2024 | 49,94 | 50,00 | 45,90 | 45,90 | -7,23% | 92.151,00 |
| 06.08.2024 | 50,72 | 52,00 | 48,48 | 49,48 | -1,64% | 48.407,00 |
| 05.08.2024 | 50,43 | 50,43 | 46,17 | 50,30 | -1,80% | 50.762,00 |
| 02.08.2024 | 53,97 | 53,97 | 49,02 | 51,22 | -5,67% | 67.437,00 |
| 01.08.2024 | 55,28 | 55,28 | 53,34 | 54,30 | -2,37% | 26.737,00 |
| 31.07.2024 | 54,00 | 55,62 | 54,00 | 55,62 | 2,51% | 10.983,00 |
| 30.07.2024 | 53,98 | 54,50 | 53,15 | 54,26 | 0,52% | 25.682,00 |
| 29.07.2024 | 54,74 | 54,74 | 52,01 | 53,98 | 0,26% | 10.512,00 |
| 26.07.2024 | 54,50 | 54,71 | 53,01 | 53,84 | -0,76% | 17.797,00 |
| 25.07.2024 | 52,58 | 54,25 | 51,82 | 54,25 | 1,02% | 8.740,00 |
| 24.07.2024 | 52,35 | 54,00 | 51,88 | 53,70 | 2,58% | 28.205,00 |
| 23.07.2024 | 53,10 | 53,99 | 51,00 | 52,35 | -3,13% | 57.510,00 |
| 22.07.2024 | 51,69 | 54,18 | 51,31 | 54,04 | 6,27% | 50.357,00 |
| 19.07.2024 | 50,49 | 50,85 | 49,36 | 50,85 | 0,71% | 25.764,00 |
| 18.07.2024 | 51,44 | 52,25 | 49,80 | 50,49 | 0,18% | 22.242,00 |
| 17.07.2024 | 51,80 | 52,14 | 49,04 | 50,40 | -3,02% | 43.430,00 |
| 16.07.2024 | 52,00 | 52,49 | 50,01 | 51,97 | 0,21% | 15.157,00 |
| 15.07.2024 | 46,01 | 52,80 | 46,01 | 51,86 | 13,28% | 76.644,00 |