22,554$
-1,25%
Echtzeit-Aktienkurs Kimball Electronics Inc.
Bid:
Ask:
Aktienkurse zur Kimball Electronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 22,87 | 22,88 | 22,56 | 22,56 | -1,21% | - |
| 14.05.2024 | 22,64 | 22,90 | 22,48 | 22,84 | 2,01% | 89.453,00 |
| 13.05.2024 | 22,58 | 22,74 | 22,08 | 22,39 | 0,27% | 104.444,00 |
| 10.05.2024 | 22,56 | 22,86 | 22,31 | 22,33 | -1,11% | 74.949,00 |
| 09.05.2024 | 22,62 | 22,62 | 21,87 | 22,58 | -0,70% | 116.943,00 |
| 08.05.2024 | 20,52 | 22,86 | 19,62 | 22,74 | 2,62% | 210.855,00 |
| 07.05.2024 | 21,90 | 22,65 | 21,84 | 22,16 | 1,42% | 87.641,00 |
| 06.05.2024 | 21,99 | 22,22 | 21,81 | 21,85 | -0,18% | 169.430,00 |
| 03.05.2024 | 22,11 | 22,11 | 21,75 | 21,89 | 0,83% | 63.049,00 |
| 02.05.2024 | 21,35 | 21,74 | 21,11 | 21,71 | 3,44% | 101.283,00 |
| 01.05.2024 | 20,95 | 21,32 | 20,84 | 20,99 | 0,28% | 85.715,00 |
| 30.04.2024 | 21,37 | 21,52 | 20,90 | 20,93 | -2,97% | 154.033,00 |
| 29.04.2024 | 20,97 | 21,61 | 20,93 | 21,57 | 3,60% | 110.812,00 |
| 26.04.2024 | 20,91 | 21,08 | 20,79 | 20,82 | 0,10% | 92.658,00 |
| 25.04.2024 | 20,75 | 20,96 | 20,65 | 20,80 | -0,76% | 63.852,00 |
| 24.04.2024 | 20,99 | 21,15 | 20,72 | 20,96 | -0,57% | 85.726,00 |
| 23.04.2024 | 20,91 | 21,21 | 20,91 | 21,08 | 0,91% | 84.474,00 |
| 22.04.2024 | 20,92 | 21,17 | 20,71 | 20,89 | 0,53% | 108.517,00 |
| 19.04.2024 | 20,78 | 21,02 | 20,64 | 20,78 | -0,86% | 74.090,00 |
| 18.04.2024 | 20,67 | 20,99 | 20,57 | 20,96 | 1,40% | 108.309,00 |
| 17.04.2024 | 20,97 | 20,97 | 20,55 | 20,67 | -0,43% | 83.570,00 |
| 16.04.2024 | 20,40 | 20,98 | 20,27 | 20,76 | 0,83% | 91.445,00 |
| 15.04.2024 | 20,83 | 20,92 | 20,56 | 20,59 | -0,58% | 92.904,00 |
| 12.04.2024 | 20,90 | 21,10 | 20,59 | 20,71 | -1,24% | 81.782,00 |
| 11.04.2024 | 20,88 | 21,02 | 20,71 | 20,97 | 0,43% | 131.267,00 |
| 10.04.2024 | 20,81 | 21,20 | 20,81 | 20,88 | -2,66% | 108.403,00 |
| 09.04.2024 | 21,49 | 21,67 | 21,24 | 21,45 | -0,09% | 74.353,00 |
| 08.04.2024 | 21,18 | 21,61 | 21,16 | 21,47 | 1,66% | 189.713,00 |
| 05.04.2024 | 21,30 | 21,37 | 20,95 | 21,12 | -1,58% | 91.025,00 |
| 04.04.2024 | 21,86 | 22,13 | 21,28 | 21,46 | -0,69% | 89.989,00 |
| 03.04.2024 | 21,16 | 21,63 | 21,16 | 21,61 | 1,22% | 70.521,00 |
| 02.04.2024 | 21,33 | 21,37 | 21,12 | 21,35 | -1,16% | 79.172,00 |
| 01.04.2024 | 21,64 | 21,64 | 21,34 | 21,60 | -0,23% | 79.961,00 |
| 28.03.2024 | 21,62 | 21,71 | 21,37 | 21,65 | 0,00% | 114.069,00 |
| 27.03.2024 | 21,04 | 21,68 | 20,89 | 21,65 | 4,09% | 131.735,00 |
| 26.03.2024 | 20,77 | 21,07 | 20,61 | 20,80 | 1,12% | 141.596,00 |
| 25.03.2024 | 20,87 | 20,89 | 20,56 | 20,57 | -0,87% | 91.404,00 |
| 22.03.2024 | 20,96 | 21,12 | 20,60 | 20,75 | -1,47% | 81.908,00 |
| 21.03.2024 | 21,00 | 21,20 | 20,86 | 21,06 | 0,48% | 103.319,00 |
| 20.03.2024 | 20,13 | 21,05 | 20,03 | 20,96 | 4,02% | 119.789,00 |
| 19.03.2024 | 20,01 | 20,28 | 19,95 | 20,15 | 0,35% | 99.797,00 |
| 18.03.2024 | 20,45 | 20,49 | 20,07 | 20,08 | -1,23% | 115.539,00 |
| 15.03.2024 | 20,36 | 20,70 | 20,13 | 20,33 | -1,31% | 351.307,00 |
| 14.03.2024 | 21,30 | 21,47 | 20,53 | 20,60 | -3,47% | 131.189,00 |
| 13.03.2024 | 21,44 | 21,65 | 21,30 | 21,34 | -1,07% | 63.689,00 |
| 12.03.2024 | 21,45 | 21,64 | 21,31 | 21,57 | 0,47% | 78.028,00 |
| 11.03.2024 | 21,56 | 21,74 | 21,40 | 21,47 | -0,56% | 72.323,00 |
| 08.03.2024 | 21,73 | 21,96 | 21,43 | 21,59 | 0,65% | 81.299,00 |
| 07.03.2024 | 21,53 | 21,64 | 21,29 | 21,45 | -0,23% | 62.620,00 |
| 06.03.2024 | 21,76 | 21,76 | 21,41 | 21,50 | -0,28% | 87.389,00 |
| 05.03.2024 | 21,58 | 21,89 | 21,47 | 21,56 | -0,92% | 86.677,00 |
| 04.03.2024 | 22,25 | 22,33 | 21,76 | 21,76 | -2,20% | 76.617,00 |
| 01.03.2024 | 22,46 | 22,46 | 21,97 | 22,25 | -1,24% | 132.572,00 |
| 29.02.2024 | 22,49 | 22,90 | 22,12 | 22,53 | 1,85% | 784.376,00 |
| 28.02.2024 | 22,17 | 22,58 | 22,09 | 22,12 | -1,36% | 134.238,00 |
| 27.02.2024 | 22,66 | 22,89 | 22,35 | 22,43 | -0,29% | 157.947,00 |
| 26.02.2024 | 22,21 | 22,61 | 22,11 | 22,49 | 0,72% | 112.112,00 |
| 23.02.2024 | 21,94 | 22,65 | 21,71 | 22,33 | 1,68% | 170.063,00 |
| 22.02.2024 | 22,04 | 22,17 | 21,73 | 21,96 | -0,27% | 131.391,00 |
| 21.02.2024 | 21,95 | 22,09 | 21,65 | 22,02 | -0,68% | 137.890,00 |
| 20.02.2024 | 21,27 | 22,60 | 21,27 | 22,17 | 3,07% | 199.564,00 |
| 16.02.2024 | 21,61 | 21,91 | 21,49 | 21,51 | -1,01% | 81.624,00 |
| 15.02.2024 | 21,37 | 21,91 | 21,04 | 21,73 | 2,50% | 143.950,00 |
| 14.02.2024 | 20,65 | 21,28 | 20,54 | 21,20 | 4,48% | 116.970,00 |
| 13.02.2024 | 20,95 | 21,01 | 19,99 | 20,29 | -6,24% | 195.759,00 |
| 12.02.2024 | 21,26 | 21,98 | 21,26 | 21,64 | 1,69% | 155.048,00 |
| 09.02.2024 | 20,90 | 21,32 | 20,60 | 21,28 | 2,50% | 146.089,00 |
| 08.02.2024 | 19,86 | 20,77 | 19,69 | 20,76 | 4,43% | 163.687,00 |