20,900€
0,48%
Echtzeit-Aktienkurs Kimball Electronics Inc.
Bid:
Ask:
Aktienkurse zur Kimball Electronics Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.05.2024 | 21,20 | 21,20 | 20,80 | 20,90 | -0,95% | - |
14.05.2024 | 20,80 | 21,10 | 20,70 | 21,10 | 1,93% | - |
13.05.2024 | 20,70 | 21,00 | 20,50 | 20,70 | 0,00% | - |
10.05.2024 | 20,80 | 21,30 | 20,20 | 20,70 | -0,96% | - |
09.05.2024 | 21,10 | 21,20 | 20,30 | 20,90 | -0,95% | - |
08.05.2024 | 20,40 | 21,30 | 18,30 | 21,10 | 2,43% | - |
07.05.2024 | 20,40 | 21,10 | 20,15 | 20,60 | 1,48% | - |
06.05.2024 | 20,20 | 20,70 | 20,20 | 20,30 | 0,00% | - |
03.05.2024 | 20,25 | 20,50 | 19,90 | 20,30 | 0,00% | - |
02.05.2024 | 19,75 | 20,30 | 19,60 | 20,30 | 3,57% | - |
30.04.2024 | 20,00 | 20,20 | 19,55 | 19,60 | -2,73% | - |
29.04.2024 | 19,50 | 20,15 | 19,40 | 20,15 | 3,60% | - |
26.04.2024 | 19,40 | 19,80 | 19,30 | 19,45 | 0,52% | - |
25.04.2024 | 19,40 | 19,60 | 19,35 | 19,35 | -1,02% | - |
24.04.2024 | 19,70 | 19,95 | 19,25 | 19,55 | -0,51% | - |
23.04.2024 | 19,40 | 19,85 | 19,40 | 19,65 | 0,00% | - |
22.04.2024 | 19,50 | 19,85 | 19,45 | 19,65 | 1,03% | - |
19.04.2024 | 19,55 | 19,75 | 19,35 | 19,45 | -1,02% | - |
18.04.2024 | 19,20 | 19,75 | 19,20 | 19,65 | 1,55% | - |
17.04.2024 | 19,60 | 19,70 | 19,25 | 19,35 | -1,02% | - |
16.04.2024 | 19,40 | 19,75 | 19,00 | 19,55 | 1,03% | - |
15.04.2024 | 19,55 | 19,70 | 19,35 | 19,35 | -0,51% | - |
12.04.2024 | 19,60 | 20,05 | 19,35 | 19,45 | -0,51% | 25,00 |
11.04.2024 | 19,40 | 19,80 | 19,35 | 19,55 | 0,51% | - |
10.04.2024 | 19,60 | 19,85 | 19,25 | 19,45 | -1,52% | - |
09.04.2024 | 19,80 | 19,85 | 19,55 | 19,75 | 0,00% | - |
08.04.2024 | 19,30 | 20,00 | 19,30 | 19,75 | 1,54% | - |
05.04.2024 | 19,60 | 20,10 | 19,45 | 19,45 | -2,02% | - |
04.04.2024 | 19,70 | 20,35 | 19,65 | 19,85 | -0,50% | - |
03.04.2024 | 19,60 | 20,00 | 19,35 | 19,95 | 0,50% | - |
02.04.2024 | 19,90 | 20,20 | 19,65 | 19,85 | -0,50% | - |
28.03.2024 | 19,80 | 20,30 | 18,30 | 19,95 | -0,25% | - |
27.03.2024 | 19,00 | 20,15 | 18,25 | 20,00 | 3,63% | - |
26.03.2024 | 19,00 | 19,70 | 18,25 | 19,30 | 1,31% | - |
25.03.2024 | 19,20 | 19,60 | 17,70 | 19,05 | -0,78% | - |
22.03.2024 | 19,40 | 19,60 | 17,75 | 19,20 | -1,54% | - |
21.03.2024 | 19,00 | 19,90 | 18,25 | 19,50 | 1,56% | - |
20.03.2024 | 18,50 | 19,65 | 18,40 | 19,20 | 3,50% | - |
19.03.2024 | 18,50 | 19,35 | 17,45 | 18,55 | 0,54% | - |
18.03.2024 | 18,70 | 19,35 | 18,25 | 18,45 | 5,73% | - |
15.03.2024 | 18,90 | 19,10 | 17,45 | 17,45 | -9,82% | - |
14.03.2024 | 19,30 | 19,95 | 18,85 | 19,35 | -0,77% | - |
13.03.2024 | 19,70 | 19,85 | 17,75 | 19,50 | 7,44% | - |
12.03.2024 | 19,60 | 19,85 | 18,00 | 18,15 | -7,87% | - |
11.03.2024 | 19,50 | 20,00 | 17,90 | 19,70 | -0,25% | - |
08.03.2024 | 19,40 | 20,15 | 19,40 | 19,75 | 0,51% | - |
07.03.2024 | 19,60 | 19,95 | 19,55 | 19,65 | -0,51% | - |
06.03.2024 | 19,60 | 20,20 | 19,60 | 19,75 | -0,50% | - |
05.03.2024 | 19,90 | 20,15 | 19,80 | 19,85 | -1,49% | - |
04.03.2024 | 20,60 | 20,60 | 20,15 | 20,15 | -1,71% | - |
01.03.2024 | 20,60 | 20,90 | 20,30 | 20,50 | -1,91% | - |
29.02.2024 | 20,50 | 21,10 | 20,40 | 20,90 | 1,95% | - |
28.02.2024 | 20,60 | 20,90 | 20,30 | 20,50 | -0,97% | - |
27.02.2024 | 20,60 | 21,10 | 20,50 | 20,70 | 0,00% | - |
26.02.2024 | 20,60 | 20,90 | 20,40 | 20,70 | 0,00% | - |
23.02.2024 | 20,20 | 20,90 | 20,10 | 20,70 | 1,97% | - |
22.02.2024 | 20,40 | 20,60 | 20,15 | 20,30 | 0,00% | - |
21.02.2024 | 20,50 | 20,60 | 20,05 | 20,30 | -0,98% | - |
20.02.2024 | 19,85 | 20,90 | 18,95 | 20,50 | 2,50% | - |
19.02.2024 | 19,95 | 20,00 | 19,90 | 20,00 | 0,00% | - |
16.02.2024 | 20,20 | 20,30 | 19,50 | 20,00 | -0,74% | - |
15.02.2024 | 19,60 | 20,30 | 19,55 | 20,15 | 2,03% | - |
14.02.2024 | 19,00 | 19,85 | 18,90 | 19,75 | 4,22% | - |
13.02.2024 | 20,05 | 20,15 | 18,65 | 18,95 | -5,72% | - |
12.02.2024 | 19,50 | 20,40 | 19,50 | 20,10 | 1,77% | - |
09.02.2024 | 19,28 | 19,75 | 19,10 | 19,75 | 2,53% | - |