26,198$
0,95%
Echtzeit-Aktienkurs Kimball Electronics Inc.
Bid:
Ask:
Aktienkurse zur Kimball Electronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 25,98 | 26,64 | 25,73 | 26,14 | 0,73% | 186.330,00 |
| 07.05.2026 | 25,16 | 26,88 | 24,73 | 25,95 | 3,06% | 285.253,00 |
| 06.05.2026 | 26,32 | 26,48 | 24,13 | 25,18 | -7,26% | 230.167,00 |
| 05.05.2026 | 26,98 | 27,72 | 25,52 | 27,15 | 0,97% | 130.065,00 |
| 04.05.2026 | 27,11 | 27,54 | 26,69 | 26,89 | -1,18% | 90.503,00 |
| 01.05.2026 | 27,00 | 27,46 | 26,52 | 27,21 | 0,74% | 125.441,00 |
| 30.04.2026 | 26,04 | 27,14 | 25,84 | 27,01 | 3,73% | 163.803,00 |
| 29.04.2026 | 26,81 | 26,81 | 25,87 | 26,04 | -2,87% | 142.386,00 |
| 28.04.2026 | 27,16 | 27,34 | 26,58 | 26,81 | -1,32% | 108.812,00 |
| 27.04.2026 | 27,68 | 27,77 | 26,97 | 27,17 | -2,05% | 84.813,00 |
| 24.04.2026 | 27,43 | 28,13 | 27,00 | 27,74 | 2,02% | 100.105,00 |
| 23.04.2026 | 27,55 | 28,13 | 27,06 | 27,19 | -0,48% | 174.594,00 |
| 22.04.2026 | 27,69 | 27,94 | 27,02 | 27,32 | -1,05% | 109.918,00 |
| 21.04.2026 | 26,91 | 28,26 | 26,91 | 27,61 | 2,49% | 187.106,00 |
| 20.04.2026 | 26,67 | 27,28 | 26,67 | 26,94 | 0,48% | 151.461,00 |
| 17.04.2026 | 27,01 | 27,53 | 26,76 | 26,81 | 1,48% | 129.818,00 |
| 16.04.2026 | 26,01 | 26,55 | 25,98 | 26,42 | 1,07% | 150.595,00 |
| 15.04.2026 | 26,07 | 26,25 | 25,78 | 26,14 | -0,38% | 70.777,00 |
| 14.04.2026 | 26,33 | 26,76 | 26,20 | 26,24 | -0,15% | 92.459,00 |
| 13.04.2026 | 25,84 | 26,44 | 25,65 | 26,28 | 1,31% | 118.365,00 |
| 10.04.2026 | 25,76 | 26,00 | 25,44 | 25,94 | 0,93% | 93.197,00 |
| 09.04.2026 | 25,20 | 25,82 | 25,19 | 25,70 | 1,58% | 88.928,00 |
| 08.04.2026 | 25,16 | 25,67 | 24,87 | 25,30 | 4,98% | 105.617,00 |
| 07.04.2026 | 23,67 | 24,18 | 23,47 | 24,10 | 1,01% | 111.010,00 |
| 06.04.2026 | 24,26 | 24,35 | 23,69 | 23,86 | -1,57% | 90.603,00 |
| 02.04.2026 | 23,09 | 24,44 | 23,09 | 24,24 | 2,41% | 108.221,00 |
| 01.04.2026 | 24,01 | 24,61 | 23,63 | 23,67 | -0,19% | 290.773,00 |
| 31.03.2026 | 23,87 | 24,11 | 23,16 | 23,72 | 1,50% | 152.932,00 |
| 30.03.2026 | 24,02 | 24,33 | 23,17 | 23,37 | -3,41% | 132.026,00 |
| 27.03.2026 | 24,19 | 24,54 | 23,35 | 24,19 | -1,39% | 92.490,00 |
| 26.03.2026 | 25,14 | 25,46 | 24,47 | 24,53 | -3,95% | 154.019,00 |
| 25.03.2026 | 25,58 | 26,01 | 25,23 | 25,54 | 0,95% | 111.683,00 |
| 24.03.2026 | 24,15 | 25,62 | 24,15 | 25,30 | 2,72% | 134.111,00 |
| 23.03.2026 | 24,49 | 24,95 | 24,14 | 24,63 | 5,08% | 155.534,00 |
| 20.03.2026 | 24,07 | 24,07 | 23,00 | 23,44 | -3,42% | 351.845,00 |
| 19.03.2026 | 22,69 | 24,43 | 22,69 | 24,27 | 4,70% | 271.706,00 |
| 18.03.2026 | 23,05 | 23,51 | 23,00 | 23,18 | -0,77% | 108.181,00 |
| 17.03.2026 | 23,33 | 23,60 | 23,06 | 23,36 | 0,39% | 100.317,00 |
| 16.03.2026 | 23,26 | 24,27 | 23,08 | 23,27 | 2,06% | 103.793,00 |
| 13.03.2026 | 22,99 | 23,32 | 22,32 | 22,80 | -0,09% | 129.113,00 |
| 12.03.2026 | 22,79 | 23,07 | 22,51 | 22,82 | -1,21% | 127.613,00 |
| 11.03.2026 | 22,88 | 23,26 | 21,95 | 23,10 | 0,61% | 95.923,00 |
| 10.03.2026 | 22,79 | 23,46 | 22,67 | 22,96 | 0,75% | 136.491,00 |
| 09.03.2026 | 21,92 | 22,79 | 21,01 | 22,79 | 0,71% | 183.010,00 |
| 06.03.2026 | 23,43 | 24,11 | 22,55 | 22,63 | -6,80% | 202.147,00 |
| 05.03.2026 | 24,17 | 24,60 | 23,85 | 24,28 | -1,18% | 126.519,00 |
| 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 |