160,210$
-3,66%
Echtzeit-Aktienkurs Keysight Technologies Inc.
Bid:
Ask:
Aktienkurse zur Keysight Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 165,72 | 168,18 | 160,00 | 160,21 | -3,66% | 1.237.935,00 |
| 17.12.2024 | 169,20 | 170,33 | 165,18 | 166,30 | -2,68% | 1.335.229,00 |
| 16.12.2024 | 169,55 | 172,24 | 168,70 | 170,88 | 2,63% | 1.466.786,00 |
| 13.12.2024 | 168,00 | 168,79 | 165,54 | 166,50 | -1,10% | 702.348,00 |
| 12.12.2024 | 166,56 | 169,16 | 166,56 | 168,35 | 0,35% | 890.786,00 |
| 11.12.2024 | 169,48 | 170,13 | 167,74 | 167,76 | -0,67% | 1.032.384,00 |
| 10.12.2024 | 172,53 | 172,53 | 168,80 | 168,90 | -2,10% | 1.141.897,00 |
| 09.12.2024 | 171,70 | 174,05 | 171,70 | 172,53 | 0,47% | 739.058,00 |
| 06.12.2024 | 169,70 | 172,50 | 169,41 | 171,73 | 1,24% | 940.005,00 |
| 05.12.2024 | 171,47 | 172,50 | 169,52 | 169,63 | -1,53% | 821.344,00 |
| 04.12.2024 | 171,05 | 173,59 | 170,94 | 172,26 | 0,74% | 847.447,00 |
| 03.12.2024 | 171,49 | 172,13 | 169,97 | 171,00 | -0,34% | 994.867,00 |
| 02.12.2024 | 170,00 | 172,93 | 168,39 | 171,59 | 0,44% | 1.255.252,00 |
| 29.11.2024 | 168,90 | 171,45 | 168,80 | 170,84 | 1,32% | 737.030,00 |
| 27.11.2024 | 171,30 | 172,41 | 168,26 | 168,61 | -1,92% | 1.203.867,00 |
| 26.11.2024 | 172,01 | 173,07 | 170,55 | 171,91 | 0,13% | 1.391.969,00 |
| 25.11.2024 | 171,50 | 175,39 | 170,54 | 171,68 | 0,82% | 5.694.899,00 |
| 22.11.2024 | 169,60 | 171,05 | 168,25 | 170,28 | 2,90% | 1.407.777,00 |
| 20.11.2024 | 165,21 | 168,46 | 159,00 | 165,48 | 8,78% | 3.192.933,00 |
| 19.11.2024 | 148,72 | 152,58 | 147,90 | 152,13 | 0,47% | 2.098.265,00 |
| 18.11.2024 | 149,56 | 151,60 | 148,43 | 151,42 | 1,37% | 1.873.758,00 |
| 15.11.2024 | 151,05 | 152,79 | 149,27 | 149,37 | -2,80% | 1.226.973,00 |
| 14.11.2024 | 157,70 | 157,70 | 153,02 | 153,68 | -2,30% | 1.222.968,00 |
| 13.11.2024 | 160,49 | 160,63 | 156,51 | 157,30 | -2,43% | 1.296.032,00 |
| 12.11.2024 | 163,25 | 164,32 | 160,66 | 161,21 | -1,55% | 734.846,00 |
| 11.11.2024 | 164,39 | 166,28 | 162,11 | 163,74 | -1,02% | 812.555,00 |
| 08.11.2024 | 164,30 | 165,52 | 163,22 | 165,42 | 0,15% | 843.379,00 |
| 07.11.2024 | 162,51 | 165,36 | 162,06 | 165,18 | 2,06% | 1.147.357,00 |
| 06.11.2024 | 160,74 | 162,34 | 158,67 | 161,85 | 4,49% | 1.728.742,00 |
| 05.11.2024 | 153,69 | 155,39 | 152,61 | 154,89 | 0,87% | 1.034.669,00 |
| 04.11.2024 | 154,01 | 155,79 | 153,41 | 153,56 | 1,33% | 1.089.372,00 |
| 01.11.2024 | 150,08 | 152,66 | 149,85 | 151,55 | 1,70% | 1.000.742,00 |
| 31.10.2024 | 151,00 | 151,19 | 148,37 | 149,01 | -1,95% | 863.051,00 |
| 30.10.2024 | 154,24 | 154,80 | 151,96 | 151,98 | -2,12% | 911.670,00 |
| 29.10.2024 | 155,58 | 156,80 | 155,22 | 155,27 | -0,30% | 1.009.628,00 |
| 28.10.2024 | 157,52 | 157,72 | 155,70 | 155,73 | -0,16% | 732.835,00 |
| 25.10.2024 | 154,90 | 156,46 | 154,86 | 155,98 | 1,45% | 788.485,00 |
| 24.10.2024 | 154,20 | 154,69 | 152,94 | 153,75 | 0,26% | 574.798,00 |
| 23.10.2024 | 155,00 | 155,62 | 151,44 | 153,35 | -1,29% | 621.465,00 |
| 22.10.2024 | 156,93 | 157,51 | 153,05 | 155,36 | -1,56% | 905.757,00 |
| 21.10.2024 | 159,20 | 159,34 | 157,06 | 157,82 | -1,33% | 844.141,00 |
| 18.10.2024 | 159,44 | 161,00 | 158,29 | 159,95 | 1,13% | 940.743,00 |
| 17.10.2024 | 157,97 | 158,81 | 157,43 | 158,17 | 0,59% | 893.412,00 |
| 16.10.2024 | 158,69 | 159,76 | 157,13 | 157,25 | -0,51% | 959.698,00 |
| 15.10.2024 | 159,41 | 162,42 | 156,68 | 158,06 | -0,57% | 2.344.849,00 |
| 14.10.2024 | 159,00 | 159,33 | 157,69 | 158,96 | -0,03% | 1.348.650,00 |
| 11.10.2024 | 157,20 | 159,86 | 157,20 | 159,01 | 0,95% | 653.744,00 |
| 10.10.2024 | 156,17 | 157,89 | 155,51 | 157,51 | -0,38% | 673.306,00 |
| 09.10.2024 | 156,18 | 160,17 | 155,66 | 158,11 | 1,63% | 997.333,00 |
| 08.10.2024 | 156,04 | 156,39 | 154,63 | 155,58 | -0,26% | 804.534,00 |
| 07.10.2024 | 155,07 | 156,50 | 154,85 | 155,99 | -0,25% | 976.195,00 |
| 04.10.2024 | 157,18 | 157,26 | 154,93 | 156,38 | 1,17% | 667.583,00 |
| 03.10.2024 | 154,53 | 155,09 | 152,62 | 154,57 | -0,72% | 602.685,00 |
| 02.10.2024 | 154,50 | 157,15 | 153,76 | 155,69 | 0,63% | 683.258,00 |
| 01.10.2024 | 158,34 | 158,34 | 153,68 | 154,71 | -2,66% | 973.468,00 |
| 30.09.2024 | 157,89 | 159,70 | 157,16 | 158,93 | 0,14% | 880.338,00 |
| 27.09.2024 | 159,00 | 160,71 | 158,00 | 158,70 | 0,04% | 1.010.154,00 |
| 26.09.2024 | 156,52 | 158,75 | 155,48 | 158,64 | 3,87% | 1.155.275,00 |
| 25.09.2024 | 153,61 | 154,52 | 151,99 | 152,73 | -0,88% | 732.862,00 |
| 24.09.2024 | 152,81 | 154,37 | 152,05 | 154,09 | 1,67% | 800.957,00 |
| 23.09.2024 | 152,92 | 153,06 | 151,07 | 151,56 | -0,56% | 1.024.503,00 |
| 20.09.2024 | 154,21 | 154,80 | 151,88 | 152,42 | -1,91% | 1.782.760,00 |
| 19.09.2024 | 154,20 | 156,35 | 153,60 | 155,38 | 3,44% | 1.021.421,00 |
| 18.09.2024 | 150,88 | 152,73 | 149,07 | 150,21 | -0,19% | 600.011,00 |
| 17.09.2024 | 150,84 | 151,83 | 149,34 | 150,49 | 0,68% | 495.946,00 |
| 16.09.2024 | 149,51 | 150,30 | 148,56 | 149,48 | -0,37% | 606.673,00 |
| 13.09.2024 | 148,83 | 151,15 | 148,77 | 150,04 | 1,09% | 639.924,00 |
| 12.09.2024 | 148,34 | 149,64 | 146,78 | 148,42 | 0,17% | 554.618,00 |
| 11.09.2024 | 146,78 | 148,67 | 143,98 | 148,17 | 0,54% | 790.255,00 |
| 10.09.2024 | 145,68 | 147,65 | 144,38 | 147,38 | 1,07% | 823.693,00 |
| 09.09.2024 | 144,68 | 147,17 | 144,27 | 145,82 | 1,89% | 998.225,00 |
| 06.09.2024 | 146,96 | 147,78 | 143,05 | 143,11 | -2,69% | 863.035,00 |
| 05.09.2024 | 148,13 | 148,52 | 146,63 | 147,07 | -1,37% | 733.979,00 |
| 04.09.2024 | 147,20 | 149,34 | 147,11 | 149,12 | 0,72% | 1.015.374,00 |
| 03.09.2024 | 152,85 | 153,28 | 147,27 | 148,05 | -3,94% | 1.120.392,00 |
| 30.08.2024 | 154,28 | 155,00 | 152,90 | 154,12 | 0,85% | 1.539.562,00 |
| 29.08.2024 | 153,93 | 155,06 | 152,56 | 152,82 | 0,15% | 1.073.583,00 |
| 28.08.2024 | 154,10 | 154,64 | 151,73 | 152,59 | -0,98% | 752.305,00 |
| 27.08.2024 | 153,10 | 155,60 | 152,26 | 154,10 | -0,01% | 792.890,00 |
| 26.08.2024 | 155,14 | 155,88 | 153,66 | 154,12 | -0,57% | 944.615,00 |
| 23.08.2024 | 155,96 | 156,71 | 154,23 | 155,01 | 0,24% | 987.292,00 |
| 22.08.2024 | 157,83 | 159,23 | 153,93 | 154,64 | -2,01% | 1.580.070,00 |
| 21.08.2024 | 156,55 | 157,98 | 152,23 | 157,81 | 13,88% | 4.278.141,00 |
| 20.08.2024 | 138,32 | 140,07 | 138,08 | 138,57 | 0,05% | 2.157.335,00 |
| 19.08.2024 | 135,28 | 138,76 | 135,26 | 138,50 | 2,37% | 1.378.563,00 |
| 16.08.2024 | 132,38 | 135,57 | 132,38 | 135,30 | 1,98% | 1.889.368,00 |
| 15.08.2024 | 129,76 | 132,75 | 129,13 | 132,67 | 4,24% | 1.075.771,00 |
| 14.08.2024 | 128,24 | 128,48 | 126,78 | 127,27 | -0,46% | 861.525,00 |
| 13.08.2024 | 124,58 | 128,01 | 124,10 | 127,86 | 3,32% | 1.281.566,00 |
| 12.08.2024 | 123,06 | 124,38 | 122,44 | 123,75 | 0,72% | 1.266.964,00 |
| 09.08.2024 | 122,82 | 123,61 | 121,45 | 122,87 | -0,20% | 2.033.722,00 |
| 08.08.2024 | 121,20 | 123,93 | 120,24 | 123,12 | 2,72% | 2.165.762,00 |
| 07.08.2024 | 124,40 | 126,08 | 119,72 | 119,86 | -2,73% | 2.093.412,00 |
| 06.08.2024 | 123,52 | 125,08 | 122,31 | 123,22 | 0,33% | 2.758.628,00 |
| 05.08.2024 | 122,80 | 123,84 | 120,96 | 122,81 | -3,07% | 1.807.131,00 |
| 02.08.2024 | 129,53 | 130,92 | 125,61 | 126,70 | -4,40% | 1.763.672,00 |
| 01.08.2024 | 138,75 | 138,75 | 131,01 | 132,53 | -5,04% | 1.084.828,00 |
| 31.07.2024 | 137,95 | 142,04 | 137,95 | 139,57 | 2,66% | 1.205.020,00 |
| 30.07.2024 | 138,09 | 139,15 | 135,30 | 135,95 | -0,99% | 682.239,00 |
| 29.07.2024 | 138,67 | 139,16 | 137,08 | 137,31 | -0,79% | 499.038,00 |