20,075$
0,12%
Echtzeit-Aktienkurs Kimball Electronics Inc.
Bid:
Ask:
Aktienkurse zur Kimball Electronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 19,65 | 20,09 | 19,54 | 20,06 | 2,24% | 108.967,00 |
| 01.07.2025 | 19,18 | 19,91 | 19,16 | 19,62 | 2,03% | 164.346,00 |
| 30.06.2025 | 19,48 | 19,49 | 19,06 | 19,23 | 0,00% | 120.359,00 |
| 27.06.2025 | 19,31 | 19,44 | 19,00 | 19,23 | -0,52% | 196.217,00 |
| 26.06.2025 | 19,18 | 19,37 | 19,10 | 19,33 | 0,99% | 111.168,00 |
| 25.06.2025 | 19,26 | 19,49 | 19,09 | 19,14 | -0,36% | 108.902,00 |
| 24.06.2025 | 19,30 | 19,47 | 19,14 | 19,21 | -0,16% | 92.739,00 |
| 23.06.2025 | 18,79 | 19,26 | 18,55 | 19,24 | 2,07% | 156.843,00 |
| 20.06.2025 | 18,75 | 19,22 | 18,48 | 18,85 | -0,37% | 265.571,00 |
| 18.06.2025 | 19,14 | 19,43 | 18,46 | 18,92 | -1,20% | 153.812,00 |
| 17.06.2025 | 18,84 | 19,59 | 18,84 | 19,15 | 0,52% | 221.963,00 |
| 16.06.2025 | 18,64 | 19,17 | 18,64 | 19,05 | 3,48% | 162.782,00 |
| 13.06.2025 | 18,75 | 18,92 | 18,38 | 18,41 | -3,46% | 98.758,00 |
| 12.06.2025 | 19,00 | 19,33 | 18,89 | 19,07 | -0,57% | 128.881,00 |
| 11.06.2025 | 19,20 | 19,53 | 19,12 | 19,18 | -0,05% | 245.549,00 |
| 10.06.2025 | 19,00 | 19,22 | 18,77 | 19,19 | 1,43% | 150.280,00 |
| 09.06.2025 | 18,59 | 19,05 | 18,51 | 18,92 | 2,22% | 202.902,00 |
| 06.06.2025 | 18,84 | 18,92 | 18,42 | 18,51 | -0,16% | 116.033,00 |
| 05.06.2025 | 18,28 | 18,65 | 18,25 | 18,54 | 1,04% | 166.271,00 |
| 04.06.2025 | 18,74 | 18,93 | 18,33 | 18,35 | -1,61% | 107.742,00 |
| 03.06.2025 | 18,28 | 18,93 | 18,28 | 18,65 | 2,08% | 227.803,00 |
| 02.06.2025 | 18,17 | 18,73 | 17,93 | 18,27 | 0,94% | 308.376,00 |
| 30.05.2025 | 18,43 | 18,43 | 17,93 | 18,10 | -2,58% | 826.671,00 |
| 29.05.2025 | 18,37 | 18,59 | 18,16 | 18,58 | 1,86% | 199.444,00 |
| 28.05.2025 | 18,53 | 18,57 | 18,11 | 18,24 | -1,57% | 231.372,00 |
| 27.05.2025 | 17,69 | 18,53 | 17,56 | 18,53 | 5,89% | 192.334,00 |
| 23.05.2025 | 17,37 | 17,75 | 17,30 | 17,50 | -0,79% | 172.620,00 |
| 22.05.2025 | 17,41 | 17,79 | 17,29 | 17,64 | 0,68% | 182.262,00 |
| 21.05.2025 | 17,62 | 17,86 | 17,41 | 17,52 | -1,96% | 211.986,00 |
| 20.05.2025 | 17,52 | 17,95 | 17,28 | 17,87 | 1,65% | 115.279,00 |
| 19.05.2025 | 17,40 | 17,74 | 17,17 | 17,58 | -0,17% | 223.796,00 |
| 16.05.2025 | 18,02 | 18,18 | 17,54 | 17,61 | -2,81% | 174.532,00 |
| 15.05.2025 | 18,17 | 18,23 | 17,95 | 18,12 | -0,38% | 96.851,00 |
| 14.05.2025 | 18,37 | 18,44 | 17,90 | 18,19 | -1,83% | 168.556,00 |
| 13.05.2025 | 18,79 | 18,93 | 18,50 | 18,53 | -0,54% | 106.936,00 |
| 12.05.2025 | 18,88 | 19,11 | 18,05 | 18,63 | 2,14% | 159.299,00 |
| 09.05.2025 | 18,17 | 18,42 | 17,23 | 18,24 | -0,27% | 195.684,00 |
| 08.05.2025 | 18,46 | 18,76 | 17,65 | 18,29 | -0,49% | 292.856,00 |
| 07.05.2025 | 16,33 | 18,51 | 16,33 | 18,38 | 24,95% | 574.199,00 |
| 06.05.2025 | 14,57 | 14,79 | 14,31 | 14,71 | 0,27% | 154.482,00 |
| 05.05.2025 | 14,82 | 15,02 | 14,38 | 14,67 | -1,68% | 172.513,00 |
| 02.05.2025 | 14,60 | 15,01 | 14,55 | 14,92 | 2,54% | 105.111,00 |
| 01.05.2025 | 14,44 | 14,72 | 14,30 | 14,55 | 1,46% | 93.477,00 |
| 30.04.2025 | 14,61 | 14,61 | 14,07 | 14,34 | -3,30% | 114.048,00 |
| 29.04.2025 | 14,64 | 14,83 | 14,48 | 14,83 | 0,88% | 107.468,00 |
| 28.04.2025 | 14,50 | 14,80 | 14,32 | 14,70 | 0,89% | 100.790,00 |
| 25.04.2025 | 14,16 | 14,61 | 14,13 | 14,57 | 1,67% | 112.912,00 |
| 24.04.2025 | 13,87 | 14,36 | 13,73 | 14,33 | 3,62% | 88.848,00 |
| 23.04.2025 | 13,87 | 14,30 | 13,77 | 13,83 | 2,22% | 143.448,00 |
| 22.04.2025 | 13,36 | 13,72 | 13,08 | 13,53 | 2,58% | 139.162,00 |
| 21.04.2025 | 13,00 | 13,22 | 12,87 | 13,19 | 0,08% | 180.009,00 |
| 17.04.2025 | 13,07 | 13,25 | 12,97 | 13,18 | 0,61% | 101.343,00 |
| 16.04.2025 | 13,27 | 13,38 | 12,85 | 13,10 | -2,38% | 85.081,00 |
| 15.04.2025 | 13,53 | 13,78 | 13,28 | 13,42 | -1,03% | 116.562,00 |
| 14.04.2025 | 13,76 | 13,89 | 13,25 | 13,56 | 0,15% | 140.661,00 |
| 11.04.2025 | 13,92 | 14,19 | 12,93 | 13,54 | 0,59% | 144.742,00 |
| 10.04.2025 | 13,66 | 13,84 | 13,27 | 13,46 | -4,81% | 157.558,00 |
| 09.04.2025 | 12,82 | 14,68 | 12,82 | 14,14 | 9,53% | 254.121,00 |
| 08.04.2025 | 13,86 | 13,86 | 12,76 | 12,91 | -2,75% | 195.884,00 |
| 07.04.2025 | 12,87 | 13,90 | 12,41 | 13,28 | -0,04% | 235.203,00 |
| 04.04.2025 | 13,11 | 13,76 | 12,57 | 13,28 | -3,10% | 198.349,00 |
| 03.04.2025 | 15,35 | 15,77 | 13,71 | 13,71 | -14,40% | 238.365,00 |
| 02.04.2025 | 16,06 | 16,18 | 15,81 | 16,01 | -1,36% | 142.411,00 |
| 01.04.2025 | 16,31 | 16,60 | 16,05 | 16,23 | -1,37% | 161.999,00 |
| 31.03.2025 | 16,65 | 16,70 | 16,00 | 16,46 | -0,57% | 98.932,00 |
| 28.03.2025 | 16,87 | 17,18 | 16,31 | 16,55 | -1,84% | 79.162,00 |
| 27.03.2025 | 17,07 | 17,14 | 16,62 | 16,86 | -1,81% | 102.343,00 |
| 26.03.2025 | 17,29 | 17,44 | 16,99 | 17,17 | -0,35% | 104.305,00 |
| 25.03.2025 | 17,31 | 17,48 | 17,12 | 17,23 | -0,46% | 107.610,00 |
| 24.03.2025 | 17,12 | 17,49 | 17,12 | 17,31 | 1,88% | 126.159,00 |
| 21.03.2025 | 16,85 | 17,23 | 16,74 | 16,99 | -0,29% | 456.849,00 |
| 20.03.2025 | 17,12 | 17,23 | 17,00 | 17,04 | -1,50% | 136.950,00 |
| 19.03.2025 | 17,12 | 17,31 | 16,93 | 17,30 | 1,76% | 114.105,00 |
| 18.03.2025 | 17,03 | 17,17 | 16,88 | 17,00 | -0,53% | 132.850,00 |
| 17.03.2025 | 16,77 | 17,13 | 16,77 | 17,09 | 1,79% | 121.404,00 |
| 14.03.2025 | 16,56 | 16,82 | 16,31 | 16,79 | 2,82% | 103.253,00 |
| 13.03.2025 | 16,23 | 16,37 | 16,01 | 16,33 | 0,99% | 158.153,00 |
| 12.03.2025 | 16,60 | 16,60 | 16,15 | 16,17 | -1,94% | 104.009,00 |
| 11.03.2025 | 16,54 | 16,74 | 16,37 | 16,49 | 0,00% | 101.263,00 |
| 10.03.2025 | 16,42 | 16,74 | 15,94 | 16,49 | -0,48% | 146.891,00 |
| 07.03.2025 | 16,64 | 16,83 | 16,38 | 16,57 | -0,09% | 95.659,00 |
| 06.03.2025 | 16,47 | 16,85 | 16,38 | 16,59 | 0,15% | 92.580,00 |
| 05.03.2025 | 16,11 | 16,69 | 16,11 | 16,56 | 2,79% | 124.512,00 |
| 04.03.2025 | 16,50 | 16,95 | 16,10 | 16,11 | -3,01% | 171.101,00 |
| 03.03.2025 | 18,15 | 18,25 | 16,59 | 16,61 | -7,82% | 158.937,00 |
| 28.02.2025 | 18,03 | 18,31 | 17,73 | 18,02 | 0,11% | 258.432,00 |
| 27.02.2025 | 18,32 | 18,37 | 17,95 | 18,00 | -2,17% | 141.680,00 |
| 26.02.2025 | 17,88 | 18,73 | 17,51 | 18,40 | -0,76% | 107.466,00 |
| 25.02.2025 | 17,77 | 18,82 | 17,77 | 18,54 | 0,49% | 151.718,00 |
| 24.02.2025 | 18,28 | 18,69 | 18,08 | 18,45 | 1,10% | 214.196,00 |
| 21.02.2025 | 18,30 | 18,34 | 17,93 | 18,25 | 1,05% | 195.059,00 |
| 20.02.2025 | 17,63 | 18,21 | 17,63 | 18,06 | 1,52% | 147.681,00 |
| 19.02.2025 | 17,42 | 17,82 | 17,12 | 17,79 | 1,43% | 76.047,00 |
| 18.02.2025 | 17,78 | 18,46 | 17,06 | 17,54 | 2,69% | 152.603,00 |
| 14.02.2025 | 17,24 | 17,36 | 16,81 | 17,08 | -0,06% | 59.776,00 |
| 13.02.2025 | 17,05 | 17,25 | 16,52 | 17,09 | 1,12% | 162.694,00 |
| 12.02.2025 | 16,44 | 17,10 | 16,37 | 16,90 | 1,38% | 142.841,00 |
| 11.02.2025 | 16,36 | 16,83 | 16,36 | 16,67 | 0,73% | 146.042,00 |
| 10.02.2025 | 16,84 | 17,03 | 16,54 | 16,55 | -1,61% | 132.902,00 |
| 07.02.2025 | 17,31 | 17,31 | 16,70 | 16,82 | -3,39% | 102.979,00 |