22,400$
-0,88%
Echtzeit-Aktienkurs Kimball Electronics Inc.
Bid:
Ask:
Aktienkurse zur Kimball Electronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 23,43 | 24,11 | 22,55 | 22,60 | -7,07% | 14,00 |
| 05.03.2026 | 24,17 | 24,60 | 23,85 | 24,32 | -1,02% | 14,00 |
| 04.03.2026 | 24,37 | 24,72 | 24,03 | 24,57 | 1,74% | 120.529,00 |
| 03.03.2026 | 23,64 | 24,39 | 23,19 | 24,15 | -2,38% | 151.510,00 |
| 02.03.2026 | 24,44 | 25,17 | 24,01 | 24,74 | -1,00% | 136.631,00 |
| 27.02.2026 | 25,35 | 25,54 | 24,76 | 24,99 | -3,48% | 158.561,00 |
| 26.02.2026 | 26,60 | 26,71 | 25,52 | 25,89 | -2,43% | 129.206,00 |
| 25.02.2026 | 25,88 | 27,02 | 25,77 | 26,54 | 4,10% | 163.847,00 |
| 24.02.2026 | 25,18 | 26,00 | 24,86 | 25,49 | 1,88% | 232.583,00 |
| 23.02.2026 | 25,00 | 25,39 | 24,68 | 25,02 | -0,08% | 168.707,00 |
| 20.02.2026 | 24,55 | 25,44 | 24,50 | 25,04 | 1,34% | 255.747,00 |
| 19.02.2026 | 24,53 | 24,89 | 24,30 | 24,71 | -0,40% | 168.475,00 |
| 18.02.2026 | 24,48 | 25,45 | 24,48 | 24,81 | 1,35% | 197.490,00 |
| 17.02.2026 | 24,05 | 25,14 | 23,95 | 24,48 | 1,62% | 230.995,00 |
| 13.02.2026 | 23,96 | 24,91 | 23,51 | 24,09 | 0,92% | 179.677,00 |
| 12.02.2026 | 24,66 | 24,80 | 23,83 | 23,87 | -1,89% | 200.669,00 |
| 11.02.2026 | 25,17 | 25,65 | 24,20 | 24,33 | -2,05% | 187.198,00 |
| 10.02.2026 | 25,59 | 25,74 | 24,63 | 24,84 | -2,93% | 224.746,00 |
| 09.02.2026 | 26,03 | 26,03 | 24,96 | 25,59 | -2,66% | 242.447,00 |
| 06.02.2026 | 24,20 | 27,18 | 24,20 | 26,29 | 11,63% | 332.618,00 |
| 05.02.2026 | 29,02 | 29,46 | 23,25 | 23,55 | -23,34% | 396.294,00 |
| 04.02.2026 | 31,55 | 31,90 | 29,59 | 30,72 | -1,09% | 191.807,00 |
| 03.02.2026 | 31,21 | 31,41 | 30,15 | 31,06 | -0,35% | 152.707,00 |
| 02.02.2026 | 30,20 | 31,61 | 30,11 | 31,17 | 3,18% | 173.276,00 |
| 30.01.2026 | 30,12 | 30,58 | 29,61 | 30,21 | -1,21% | 196.773,00 |
| 29.01.2026 | 29,07 | 30,64 | 29,03 | 30,58 | 5,27% | 147.418,00 |
| 28.01.2026 | 29,67 | 30,07 | 28,93 | 29,05 | -2,12% | 121.781,00 |
| 27.01.2026 | 30,07 | 30,31 | 29,48 | 29,68 | -0,90% | 116.486,00 |
| 26.01.2026 | 29,50 | 30,51 | 29,00 | 29,95 | 1,11% | 121.235,00 |
| 23.01.2026 | 30,96 | 30,96 | 29,53 | 29,62 | -4,36% | 108.019,00 |
| 22.01.2026 | 31,40 | 32,00 | 30,88 | 30,97 | -0,48% | 227.290,00 |
| 21.01.2026 | 30,40 | 31,30 | 30,10 | 31,12 | 3,05% | 146.689,00 |
| 20.01.2026 | 30,13 | 30,66 | 29,87 | 30,20 | -1,39% | 108.163,00 |
| 19.01.2026 | 30,60 | 30,63 | 30,53 | 30,63 | -0,66% | - |
| 16.01.2026 | 31,52 | 31,64 | 30,52 | 30,83 | -1,75% | 182.926,00 |
| 15.01.2026 | 30,87 | 32,00 | 30,87 | 31,38 | 2,45% | 132.696,00 |
| 14.01.2026 | 29,92 | 30,75 | 29,92 | 30,63 | 2,44% | 112.926,00 |
| 13.01.2026 | 29,01 | 30,06 | 29,01 | 29,90 | 3,71% | 106.241,00 |
| 12.01.2026 | 28,20 | 29,08 | 28,15 | 28,83 | 1,69% | 154.896,00 |
| 09.01.2026 | 28,40 | 28,98 | 28,24 | 28,35 | 0,04% | 153.395,00 |
| 08.01.2026 | 28,28 | 28,81 | 28,08 | 28,34 | -0,74% | 166.419,00 |
| 07.01.2026 | 29,83 | 29,83 | 28,40 | 28,55 | -4,29% | 158.442,00 |
| 06.01.2026 | 28,41 | 30,00 | 27,99 | 29,83 | 4,59% | 170.033,00 |
| 05.01.2026 | 28,97 | 29,48 | 28,46 | 28,52 | -0,94% | 142.789,00 |
| 02.01.2026 | 28,05 | 28,88 | 27,73 | 28,79 | 3,49% | 172.379,00 |
| 31.12.2025 | 28,68 | 28,68 | 27,50 | 27,82 | -2,66% | 370.682,00 |
| 30.12.2025 | 28,70 | 28,90 | 28,41 | 28,58 | -0,07% | 121.699,00 |
| 29.12.2025 | 29,05 | 29,14 | 28,40 | 28,60 | -2,09% | 103.558,00 |
| 26.12.2025 | 28,92 | 29,26 | 28,66 | 29,21 | 0,79% | 96.808,00 |
| 24.12.2025 | 28,89 | 29,21 | 28,74 | 28,98 | -0,38% | 62.339,00 |
| 23.12.2025 | 28,36 | 29,21 | 28,36 | 29,09 | 1,86% | 161.248,00 |
| 22.12.2025 | 28,89 | 29,19 | 28,40 | 28,56 | 0,07% | 133.447,00 |
| 19.12.2025 | 28,24 | 29,12 | 28,10 | 28,54 | 0,78% | 306.582,00 |
| 18.12.2025 | 28,91 | 29,09 | 28,29 | 28,32 | 0,00% | 264.699,00 |
| 17.12.2025 | 29,49 | 29,56 | 28,09 | 28,32 | -3,28% | 134.196,00 |
| 16.12.2025 | 29,76 | 30,54 | 28,89 | 29,28 | -1,55% | 158.145,00 |
| 15.12.2025 | 30,49 | 30,71 | 29,69 | 29,74 | -1,98% | 178.511,00 |
| 12.12.2025 | 31,41 | 31,41 | 30,28 | 30,34 | -3,16% | 159.331,00 |
| 11.12.2025 | 31,12 | 31,45 | 30,39 | 31,33 | 0,67% | 162.456,00 |
| 10.12.2025 | 30,53 | 31,40 | 29,99 | 31,12 | 1,93% | 193.372,00 |
| 09.12.2025 | 29,79 | 30,59 | 29,51 | 30,53 | 2,21% | 126.637,00 |
| 08.12.2025 | 29,77 | 30,32 | 29,50 | 29,87 | 1,22% | 163.081,00 |
| 05.12.2025 | 29,49 | 29,90 | 29,30 | 29,51 | 0,14% | 96.343,00 |
| 04.12.2025 | 29,20 | 29,93 | 29,03 | 29,47 | 0,92% | 145.550,00 |
| 03.12.2025 | 28,80 | 29,24 | 28,47 | 29,20 | 1,46% | 112.921,00 |
| 02.12.2025 | 28,82 | 29,17 | 28,24 | 28,78 | 0,52% | 113.100,00 |
| 01.12.2025 | 28,59 | 28,92 | 28,43 | 28,63 | -0,93% | 144.256,00 |
| 28.11.2025 | 28,86 | 29,07 | 28,38 | 28,90 | 0,14% | 75.457,00 |
| 26.11.2025 | 28,68 | 29,14 | 28,52 | 28,86 | 1,02% | 139.030,00 |
| 25.11.2025 | 27,85 | 28,66 | 27,82 | 28,57 | 2,84% | 135.698,00 |
| 24.11.2025 | 27,03 | 27,97 | 27,03 | 27,78 | 2,70% | 123.164,00 |
| 21.11.2025 | 26,30 | 27,26 | 26,23 | 27,05 | 2,85% | 166.209,00 |
| 20.11.2025 | 27,90 | 28,15 | 26,15 | 26,30 | -4,22% | 157.002,00 |
| 19.11.2025 | 27,50 | 28,06 | 27,24 | 27,46 | -0,40% | 123.091,00 |
| 18.11.2025 | 26,97 | 27,72 | 26,68 | 27,57 | 1,55% | 146.064,00 |
| 17.11.2025 | 28,34 | 28,57 | 27,06 | 27,15 | -4,27% | 149.900,00 |
| 14.11.2025 | 28,22 | 28,42 | 27,85 | 28,36 | 0,18% | 182.075,00 |
| 13.11.2025 | 29,45 | 29,45 | 28,18 | 28,31 | -3,87% | 240.963,00 |
| 12.11.2025 | 28,31 | 29,66 | 28,15 | 29,45 | 5,52% | 283.934,00 |
| 11.11.2025 | 28,04 | 28,05 | 27,34 | 27,91 | -0,98% | 95.783,00 |
| 10.11.2025 | 27,47 | 28,21 | 27,36 | 28,19 | 3,58% | 219.828,00 |
| 07.11.2025 | 28,33 | 28,33 | 27,05 | 27,21 | -3,37% | 168.556,00 |
| 06.11.2025 | 30,06 | 30,06 | 26,30 | 28,16 | -7,31% | 265.196,00 |
| 05.11.2025 | 28,90 | 30,72 | 28,90 | 30,38 | 5,41% | 206.697,00 |
| 04.11.2025 | 28,82 | 29,08 | 28,39 | 28,82 | -0,96% | 149.324,00 |
| 03.11.2025 | 29,08 | 29,40 | 27,47 | 29,10 | 0,09% | 157.512,00 |
| 31.10.2025 | 29,25 | 29,49 | 28,85 | 29,08 | -0,60% | 104.400,00 |
| 30.10.2025 | 29,47 | 29,97 | 29,08 | 29,25 | -0,78% | 198.581,00 |
| 29.10.2025 | 29,25 | 30,10 | 29,00 | 29,48 | 0,79% | 199.172,00 |
| 28.10.2025 | 29,65 | 29,65 | 28,76 | 29,25 | -1,35% | 109.071,00 |
| 27.10.2025 | 30,01 | 30,40 | 29,43 | 29,65 | -0,17% | 144.793,00 |
| 24.10.2025 | 30,60 | 30,60 | 29,70 | 29,70 | -1,27% | 161.238,00 |
| 23.10.2025 | 29,46 | 30,25 | 29,42 | 30,08 | 2,22% | - |
| 22.10.2025 | 28,59 | 29,51 | 28,55 | 29,43 | 3,26% | 225.957,00 |
| 21.10.2025 | 28,64 | 28,94 | 28,07 | 28,50 | -0,49% | 174.603,00 |
| 20.10.2025 | 28,64 | 29,26 | 28,38 | 28,64 | 0,85% | 187.344,00 |
| 17.10.2025 | 29,02 | 29,16 | 28,40 | 28,40 | -2,98% | - |
| 16.10.2025 | 29,00 | 29,52 | 28,81 | 29,27 | 0,93% | 184.474,00 |
| 15.10.2025 | 28,46 | 29,22 | 28,35 | 29,00 | 1,90% | 185.577,00 |
| 14.10.2025 | 27,99 | 28,83 | 27,94 | 28,46 | 0,35% | 183.432,00 |