24,580$
-1,60%
Echtzeit-Aktienkurs Kennametal Inc.
Bid:
Ask:
Aktienkurse zur Kennametal Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 24,75 | 25,22 | 24,55 | 24,58 | -1,60% | 4.741.347,00 |
| 19.12.2024 | 25,63 | 26,03 | 24,86 | 24,98 | -1,73% | 1.339.488,00 |
| 18.12.2024 | 26,63 | 26,95 | 25,28 | 25,42 | -4,04% | 744.529,00 |
| 17.12.2024 | 26,60 | 26,72 | 26,35 | 26,49 | -0,15% | 730.336,00 |
| 16.12.2024 | 26,66 | 26,97 | 26,48 | 26,53 | -0,56% | 624.598,00 |
| 13.12.2024 | 27,01 | 27,01 | 26,47 | 26,68 | -1,04% | 501.423,00 |
| 12.12.2024 | 26,98 | 27,21 | 26,71 | 26,96 | -0,07% | 408.225,00 |
| 11.12.2024 | 27,38 | 27,47 | 26,97 | 26,98 | -0,55% | 565.173,00 |
| 10.12.2024 | 27,37 | 27,37 | 26,85 | 27,13 | -0,66% | 539.752,00 |
| 09.12.2024 | 27,37 | 27,75 | 27,27 | 27,31 | 0,18% | 728.844,00 |
| 06.12.2024 | 27,64 | 27,86 | 26,79 | 27,26 | -2,22% | 843.797,00 |
| 05.12.2024 | 28,36 | 28,52 | 27,86 | 27,88 | -1,31% | 554.585,00 |
| 04.12.2024 | 28,68 | 28,76 | 28,17 | 28,25 | -1,19% | 645.954,00 |
| 03.12.2024 | 29,05 | 29,05 | 28,45 | 28,59 | -1,65% | 535.347,00 |
| 02.12.2024 | 28,77 | 29,15 | 28,55 | 29,07 | 1,29% | 613.672,00 |
| 29.11.2024 | 28,71 | 28,76 | 28,46 | 28,70 | 0,77% | 355.617,00 |
| 27.11.2024 | 28,74 | 29,01 | 28,43 | 28,48 | -0,11% | 626.218,00 |
| 26.11.2024 | 29,08 | 29,41 | 28,47 | 28,51 | -3,03% | 866.653,00 |
| 25.11.2024 | 29,42 | 29,85 | 29,37 | 29,40 | 0,96% | 799.391,00 |
| 22.11.2024 | 28,95 | 29,44 | 28,83 | 29,12 | 3,04% | 747.438,00 |
| 20.11.2024 | 27,92 | 28,32 | 27,73 | 28,26 | 1,04% | 520.738,00 |
| 19.11.2024 | 27,71 | 28,21 | 27,63 | 27,97 | -0,82% | 598.158,00 |
| 18.11.2024 | 28,46 | 28,75 | 28,14 | 28,20 | -0,91% | 718.525,00 |
| 15.11.2024 | 28,96 | 29,09 | 28,42 | 28,46 | -0,80% | 688.949,00 |
| 14.11.2024 | 29,56 | 29,71 | 28,62 | 28,69 | -2,28% | 900.518,00 |
| 13.11.2024 | 29,56 | 29,84 | 29,24 | 29,36 | 0,10% | 1.090.674,00 |
| 12.11.2024 | 29,66 | 29,85 | 29,31 | 29,33 | -2,53% | 911.913,00 |
| 11.11.2024 | 29,91 | 30,36 | 29,30 | 30,09 | 2,07% | 1.183.399,00 |
| 08.11.2024 | 29,34 | 30,14 | 29,28 | 29,48 | 0,44% | 1.416.547,00 |
| 07.11.2024 | 31,07 | 31,22 | 29,08 | 29,35 | -6,02% | 2.146.094,00 |
| 06.11.2024 | 28,15 | 32,18 | 28,12 | 31,23 | 17,49% | 3.517.677,00 |
| 05.11.2024 | 25,64 | 26,60 | 25,45 | 26,58 | 2,70% | 1.684.993,00 |
| 04.11.2024 | 25,36 | 25,90 | 25,25 | 25,88 | 1,41% | 1.144.414,00 |
| 01.11.2024 | 25,41 | 25,60 | 25,14 | 25,52 | 0,79% | 1.195.668,00 |
| 31.10.2024 | 25,16 | 25,37 | 24,96 | 25,32 | 0,32% | 1.236.111,00 |
| 30.10.2024 | 25,45 | 25,78 | 25,21 | 25,24 | -1,14% | 741.212,00 |
| 29.10.2024 | 25,37 | 25,61 | 25,11 | 25,53 | -0,23% | 748.881,00 |
| 28.10.2024 | 25,31 | 25,71 | 25,25 | 25,59 | 2,32% | 866.302,00 |
| 25.10.2024 | 25,41 | 25,57 | 24,98 | 25,01 | -0,79% | 950.551,00 |
| 24.10.2024 | 24,97 | 25,27 | 24,67 | 25,21 | 0,44% | 758.805,00 |
| 23.10.2024 | 25,24 | 25,41 | 24,69 | 25,10 | -1,41% | 857.293,00 |
| 22.10.2024 | 25,41 | 25,48 | 25,06 | 25,46 | 0,08% | 692.983,00 |
| 21.10.2024 | 25,58 | 25,75 | 25,22 | 25,44 | -1,05% | 699.801,00 |
| 18.10.2024 | 25,43 | 25,81 | 25,03 | 25,71 | -1,68% | 1.206.335,00 |
| 17.10.2024 | 26,10 | 26,18 | 25,82 | 26,15 | 0,38% | 562.377,00 |
| 16.10.2024 | 25,67 | 26,14 | 25,62 | 26,05 | 2,80% | 788.029,00 |
| 15.10.2024 | 25,49 | 26,00 | 25,29 | 25,34 | -0,82% | 796.746,00 |
| 14.10.2024 | 25,25 | 25,63 | 25,20 | 25,55 | 0,59% | 567.106,00 |
| 11.10.2024 | 24,89 | 25,41 | 24,85 | 25,40 | 2,63% | 492.894,00 |
| 10.10.2024 | 24,85 | 24,96 | 24,54 | 24,75 | -1,28% | 620.276,00 |
| 09.10.2024 | 24,67 | 25,32 | 24,58 | 25,07 | 0,97% | 499.384,00 |
| 08.10.2024 | 25,24 | 25,24 | 24,65 | 24,83 | -1,43% | 401.355,00 |
| 07.10.2024 | 25,22 | 25,41 | 25,04 | 25,19 | -0,71% | 442.234,00 |
| 04.10.2024 | 25,57 | 25,57 | 25,20 | 25,37 | 0,83% | 353.993,00 |
| 03.10.2024 | 25,28 | 25,43 | 25,08 | 25,16 | -1,41% | 450.519,00 |
| 02.10.2024 | 25,45 | 25,69 | 25,45 | 25,52 | -0,62% | 390.183,00 |
| 01.10.2024 | 25,89 | 25,89 | 25,47 | 25,68 | -0,96% | 483.549,00 |
| 30.09.2024 | 26,28 | 26,28 | 25,60 | 25,93 | -1,78% | 647.362,00 |
| 27.09.2024 | 26,34 | 26,80 | 26,14 | 26,40 | 1,11% | 869.836,00 |
| 26.09.2024 | 25,76 | 26,29 | 25,75 | 26,11 | 2,88% | 830.864,00 |
| 25.09.2024 | 25,99 | 25,99 | 25,35 | 25,38 | -2,08% | 659.812,00 |
| 24.09.2024 | 25,90 | 26,20 | 25,89 | 25,92 | 1,01% | 781.790,00 |
| 23.09.2024 | 25,81 | 25,99 | 25,62 | 25,66 | -0,23% | 446.975,00 |
| 20.09.2024 | 25,99 | 25,99 | 25,63 | 25,72 | -1,72% | 1.770.801,00 |
| 19.09.2024 | 26,37 | 26,37 | 25,82 | 26,17 | 1,43% | 670.970,00 |
| 18.09.2024 | 25,71 | 26,59 | 25,62 | 25,80 | 0,58% | 1.322.691,00 |
| 17.09.2024 | 25,75 | 26,05 | 25,51 | 25,65 | 0,47% | 872.739,00 |
| 16.09.2024 | 25,31 | 25,57 | 25,10 | 25,53 | 1,55% | 619.740,00 |
| 13.09.2024 | 25,22 | 25,35 | 24,91 | 25,14 | 0,96% | 741.520,00 |
| 12.09.2024 | 24,79 | 24,90 | 24,46 | 24,90 | 0,69% | 800.011,00 |
| 11.09.2024 | 24,25 | 24,79 | 23,74 | 24,73 | 1,60% | 1.006.027,00 |
| 10.09.2024 | 24,38 | 24,56 | 24,17 | 24,34 | -0,16% | 514.770,00 |
| 09.09.2024 | 24,21 | 24,60 | 23,86 | 24,38 | 0,54% | 625.975,00 |
| 06.09.2024 | 24,49 | 24,76 | 24,15 | 24,25 | -0,98% | 515.812,00 |
| 05.09.2024 | 24,97 | 25,02 | 24,44 | 24,49 | -1,73% | 439.990,00 |
| 04.09.2024 | 25,16 | 25,19 | 24,77 | 24,92 | -1,15% | 593.535,00 |
| 03.09.2024 | 25,59 | 25,88 | 25,01 | 25,21 | -2,55% | 817.266,00 |
| 30.08.2024 | 25,80 | 26,10 | 25,48 | 25,87 | 0,43% | 756.621,00 |
| 29.08.2024 | 25,86 | 26,05 | 25,71 | 25,76 | 0,19% | 489.082,00 |
| 28.08.2024 | 25,60 | 25,99 | 25,53 | 25,71 | 0,04% | 559.678,00 |
| 27.08.2024 | 25,80 | 25,99 | 25,54 | 25,70 | -0,77% | 643.605,00 |
| 26.08.2024 | 26,00 | 26,22 | 25,88 | 25,90 | 0,15% | 846.081,00 |
| 23.08.2024 | 25,21 | 26,01 | 25,07 | 25,86 | 2,78% | 525.352,00 |
| 22.08.2024 | 25,34 | 25,38 | 25,09 | 25,16 | -0,47% | 407.881,00 |
| 21.08.2024 | 25,29 | 25,42 | 25,11 | 25,28 | 0,72% | 458.585,00 |
| 20.08.2024 | 25,28 | 25,35 | 25,02 | 25,10 | -0,59% | 642.217,00 |
| 19.08.2024 | 25,09 | 25,30 | 24,89 | 25,25 | 0,60% | 633.963,00 |
| 16.08.2024 | 24,80 | 25,20 | 24,79 | 25,10 | 0,40% | 854.941,00 |
| 15.08.2024 | 25,11 | 25,28 | 24,80 | 25,00 | 1,83% | 919.297,00 |
| 14.08.2024 | 24,62 | 24,68 | 24,39 | 24,55 | 0,41% | 662.850,00 |
| 13.08.2024 | 24,28 | 24,47 | 23,90 | 24,45 | 0,70% | 1.071.375,00 |
| 12.08.2024 | 24,70 | 24,73 | 24,17 | 24,28 | -1,62% | 905.844,00 |
| 09.08.2024 | 24,90 | 24,90 | 24,53 | 24,68 | -0,68% | 612.173,00 |
| 08.08.2024 | 24,51 | 24,95 | 24,19 | 24,85 | 2,98% | 1.202.655,00 |
| 07.08.2024 | 24,88 | 25,90 | 23,61 | 24,13 | 0,75% | 1.860.680,00 |
| 06.08.2024 | 24,06 | 24,58 | 23,85 | 23,95 | -0,21% | 1.157.275,00 |
| 05.08.2024 | 23,32 | 24,06 | 22,81 | 24,00 | -1,03% | 1.144.816,00 |
| 02.08.2024 | 24,50 | 24,51 | 24,04 | 24,25 | -3,81% | 652.968,00 |
| 01.08.2024 | 26,14 | 26,21 | 24,98 | 25,21 | -3,56% | 606.104,00 |
| 31.07.2024 | 26,36 | 26,75 | 25,89 | 26,14 | -0,38% | 701.074,00 |