Echtzeit-Aktienkurs Kennametal Inc.
Bid:
Ask:
Aktienkurse zur Kennametal Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 37,14 | 37,45 | 37,13 | 37,32 | -2,81% | - |
| 25.02.2021 | 38,39 | 38,41 | 38,26 | 38,40 | -3,53% | - |
| 24.02.2021 | 40,01 | 40,01 | 39,68 | 39,80 | 6,43% | - |
| 23.02.2021 | 37,12 | 37,57 | 36,38 | 37,40 | 1,20% | - |
| 22.02.2021 | 36,34 | 37,48 | 36,34 | 36,95 | 1,07% | - |
| 19.02.2021 | 36,97 | 37,08 | 36,29 | 36,56 | 1,09% | - |
| 18.02.2021 | 36,16 | 36,46 | 35,75 | 36,17 | -2,56% | - |
| 17.02.2021 | 37,48 | 37,59 | 36,86 | 37,12 | -2,30% | - |
| 16.02.2021 | 38,41 | 38,48 | 37,80 | 37,99 | 2,22% | - |
| 12.02.2021 | 36,70 | 37,26 | 36,47 | 37,17 | 2,00% | - |
| 11.02.2021 | 37,66 | 37,66 | 35,99 | 36,44 | -3,34% | - |
| 10.02.2021 | 37,63 | 38,13 | 37,16 | 37,70 | 0,31% | - |
| 09.02.2021 | 36,75 | 37,64 | 36,38 | 37,58 | 1,31% | - |
| 08.02.2021 | 36,58 | 37,26 | 36,18 | 37,10 | 3,70% | - |
| 05.02.2021 | 35,54 | 36,18 | 35,22 | 35,77 | 1,40% | - |
| 04.02.2021 | 35,96 | 36,33 | 35,07 | 35,28 | -1,58% | - |
| 03.02.2021 | 35,70 | 36,42 | 35,57 | 35,84 | 0,36% | - |
| 02.02.2021 | 36,38 | 36,64 | 35,00 | 35,71 | -8,68% | - |
| 01.02.2021 | 38,37 | 39,35 | 38,19 | 39,11 | 3,22% | - |
| 29.01.2021 | 39,10 | 39,18 | 37,65 | 37,89 | -1,58% | - |
| 28.01.2021 | 39,44 | 39,69 | 38,45 | 38,50 | -1,95% | - |
| 27.01.2021 | 41,08 | 41,52 | 39,15 | 39,26 | -3,48% | - |
| 26.01.2021 | 39,93 | 41,81 | 39,45 | 40,68 | 1,42% | - |
| 25.01.2021 | 41,20 | 41,26 | 39,29 | 40,11 | -0,82% | - |
| 22.01.2021 | 39,03 | 40,60 | 39,03 | 40,44 | 2,90% | - |
| 21.01.2021 | 39,73 | 40,11 | 39,16 | 39,30 | -0,64% | - |
| 20.01.2021 | 39,88 | 40,02 | 39,22 | 39,55 | -0,53% | - |
| 19.01.2021 | 39,65 | 40,13 | 39,43 | 39,76 | 1,77% | - |
| 15.01.2021 | 38,00 | 39,39 | 37,99 | 39,07 | -1,06% | - |
| 14.01.2021 | 39,08 | 40,08 | 38,73 | 39,49 | 1,98% | - |
| 13.01.2021 | 39,69 | 39,72 | 38,44 | 38,73 | -3,26% | - |
| 12.01.2021 | 39,65 | 40,15 | 39,54 | 40,03 | 1,28% | - |
| 11.01.2021 | 39,64 | 39,77 | 38,85 | 39,53 | -0,70% | - |
| 08.01.2021 | 39,70 | 39,98 | 38,96 | 39,81 | -1,75% | - |
| 07.01.2021 | 41,16 | 41,51 | 40,15 | 40,52 | 0,42% | - |
| 06.01.2021 | 39,72 | 40,74 | 39,55 | 40,35 | 8,34% | - |
| 05.01.2021 | 36,88 | 37,79 | 36,69 | 37,24 | 6,35% | - |
| 04.01.2021 | 36,27 | 36,30 | 34,56 | 35,02 | -3,42% | - |
| 31.12.2020 | 36,28 | 36,51 | 36,07 | 36,26 | 0,33% | - |
| 30.12.2020 | 36,55 | 36,70 | 35,95 | 36,14 | 1,56% | - |
| 29.12.2020 | 35,62 | 35,99 | 35,10 | 35,58 | -4,11% | - |
| 28.12.2020 | 37,80 | 37,87 | 36,02 | 37,11 | -1,53% | - |
| 24.12.2020 | 37,88 | 38,73 | 37,10 | 37,68 | -0,57% | - |
| 23.12.2020 | 37,84 | 38,31 | 36,96 | 37,90 | 0,30% | - |
| 22.12.2020 | 37,76 | 38,07 | 37,43 | 37,78 | 0,72% | - |
| 21.12.2020 | 36,37 | 37,64 | 36,28 | 37,51 | 0,87% | - |
| 18.12.2020 | 37,70 | 37,99 | 36,62 | 37,19 | -1,56% | - |
| 17.12.2020 | 37,77 | 37,78 | 37,77 | 37,78 | -0,05% | - |
| 16.12.2020 | 37,89 | 38,08 | 37,52 | 37,80 | -2,29% | - |
| 15.12.2020 | 37,97 | 38,88 | 37,75 | 38,68 | 3,23% | - |
| 14.12.2020 | 38,33 | 38,65 | 37,47 | 37,47 | -0,27% | - |
| 11.12.2020 | 37,85 | 38,48 | 34,52 | 37,57 | -1,35% | - |
| 10.12.2020 | 37,89 | 38,42 | 37,29 | 38,09 | -0,55% | - |
| 09.12.2020 | 38,07 | 38,42 | 37,73 | 38,30 | -2,40% | - |
| 08.12.2020 | 37,18 | 39,76 | 37,18 | 39,24 | 6,67% | - |
| 07.12.2020 | 36,78 | 36,78 | 36,78 | 36,78 | -1,93% | - |
| 04.12.2020 | 36,97 | 37,80 | 36,86 | 37,51 | 9,31% | - |
| 03.12.2020 | 35,98 | 36,23 | 29,07 | 34,31 | -2,85% | - |
| 02.12.2020 | 35,00 | 36,62 | 34,87 | 35,32 | 1,12% | - |
| 01.12.2020 | 35,69 | 35,83 | 34,78 | 34,93 | -0,16% | - |
| 30.11.2020 | 35,45 | 35,77 | 34,95 | 34,98 | -2,87% | - |
| 27.11.2020 | 36,01 | 36,32 | 35,56 | 36,02 | -0,66% | - |
| 25.11.2020 | 36,20 | 36,87 | 35,89 | 36,26 | -1,68% | - |
| 24.11.2020 | 36,11 | 37,17 | 36,09 | 36,88 | 4,09% | - |
| 23.11.2020 | 33,83 | 35,53 | 33,82 | 35,43 | 5,27% | - |
| 20.11.2020 | 34,11 | 34,21 | 33,42 | 33,65 | -1,62% | - |
| 19.11.2020 | 33,62 | 34,75 | 33,48 | 34,21 | 1,74% | - |
| 18.11.2020 | 34,33 | 34,53 | 33,57 | 33,62 | -0,25% | - |
| 17.11.2020 | 33,39 | 34,25 | 33,27 | 33,71 | -0,65% | - |
| 16.11.2020 | 33,85 | 34,48 | 33,56 | 33,93 | 3,38% | - |
| 13.11.2020 | 32,65 | 33,13 | 32,19 | 32,82 | 4,24% | - |
| 12.11.2020 | 31,90 | 32,53 | 31,04 | 31,48 | -1,18% | - |
| 11.11.2020 | 32,36 | 32,79 | 31,86 | 31,86 | -5,24% | - |
| 10.11.2020 | 34,75 | 34,75 | 0,00 | 33,62 | 0,92% | - |
| 09.11.2020 | 33,07 | 33,96 | 0,00 | 33,31 | 11,87% | - |
| 06.11.2020 | 30,24 | 30,75 | 29,56 | 29,78 | -0,53% | - |
| 05.11.2020 | 29,11 | 30,53 | 28,84 | 29,94 | 7,29% | - |
| 04.11.2020 | 28,55 | 29,72 | 27,76 | 27,90 | -4,34% | - |
| 03.11.2020 | 30,92 | 31,73 | 28,98 | 29,17 | -11,03% | - |
| 02.11.2020 | 32,03 | 32,89 | 31,89 | 32,78 | 6,58% | - |
| 30.10.2020 | 30,86 | 31,38 | 30,38 | 30,76 | 0,47% | - |
| 29.10.2020 | 30,04 | 30,71 | 29,94 | 30,61 | 0,54% | - |
| 28.10.2020 | 31,12 | 31,25 | 30,38 | 30,45 | -4,83% | - |
| 27.10.2020 | 31,84 | 31,99 | 31,26 | 31,99 | -2,53% | - |
| 26.10.2020 | 32,47 | 32,87 | 32,22 | 32,82 | -3,19% | - |
| 23.10.2020 | 34,44 | 34,99 | 33,90 | 33,90 | -0,69% | - |
| 22.10.2020 | 33,15 | 34,16 | 32,80 | 34,14 | 4,50% | - |
| 21.10.2020 | 34,13 | 34,43 | 0,00 | 32,67 | -3,32% | - |
| 20.10.2020 | 34,49 | 34,75 | 33,79 | 33,79 | 1,14% | - |
| 19.10.2020 | 34,06 | 34,45 | 33,41 | 33,41 | 0,03% | - |
| 16.10.2020 | 33,60 | 34,33 | 33,40 | 33,40 | -0,77% | - |
| 15.10.2020 | 32,80 | 33,77 | 32,80 | 33,66 | 2,16% | - |
| 14.10.2020 | 33,82 | 34,09 | 32,95 | 32,95 | -2,04% | - |
| 13.10.2020 | 34,19 | 34,39 | 0,00 | 33,63 | -3,14% | - |
| 12.10.2020 | 34,29 | 34,79 | 34,11 | 34,72 | 1,67% | - |
| 09.10.2020 | 34,50 | 34,50 | 33,78 | 34,15 | 0,77% | - |
| 08.10.2020 | 33,38 | 34,01 | 33,15 | 33,89 | 0,09% | - |
| 07.10.2020 | 33,66 | 34,17 | 33,28 | 33,86 | 3,23% | - |
| 06.10.2020 | 31,84 | 33,74 | 31,84 | 32,80 | 3,03% | - |
| 05.10.2020 | 0,00 | 31,90 | 0,00 | 31,84 | 6,74% | - |