Echtzeit-Aktienkurs Kewaunee Scientific Corp.
Bid:
Ask:
Aktienkurse zur Kewaunee Scientific Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 13,11 | 13,11 | 12,23 | 12,49 | -1,26% | - |
| 25.02.2021 | 12,25 | 12,66 | 12,25 | 12,65 | 2,14% | - |
| 24.02.2021 | 12,45 | 12,71 | 12,35 | 12,39 | 0,94% | - |
| 23.02.2021 | 12,73 | 12,88 | 12,27 | 12,27 | -2,39% | - |
| 19.02.2021 | 12,46 | 12,61 | 12,26 | 12,57 | 1,29% | - |
| 18.02.2021 | 12,42 | 12,69 | 12,41 | 12,41 | -0,68% | - |
| 17.02.2021 | 12,91 | 12,91 | 12,36 | 12,50 | 0,36% | - |
| 16.02.2021 | 12,40 | 12,57 | 12,33 | 12,45 | 0,48% | - |
| 12.02.2021 | 12,45 | 12,53 | 12,24 | 12,39 | -1,35% | - |
| 11.02.2021 | 12,26 | 12,70 | 12,26 | 12,56 | -2,52% | - |
| 10.02.2021 | 13,06 | 13,19 | 12,37 | 12,89 | -2,83% | - |
| 09.02.2021 | 12,93 | 13,26 | 12,83 | 13,26 | 2,28% | - |
| 08.02.2021 | 12,78 | 12,97 | 12,66 | 12,97 | 2,77% | - |
| 05.02.2021 | 13,72 | 13,72 | 12,61 | 12,62 | -1,79% | - |
| 04.02.2021 | 12,36 | 13,15 | 12,36 | 12,85 | 0,59% | - |
| 03.02.2021 | 13,24 | 13,30 | 12,77 | 12,77 | -2,48% | - |
| 02.02.2021 | 13,45 | 13,48 | 13,10 | 13,10 | -0,49% | - |
| 01.02.2021 | 12,79 | 13,16 | 12,79 | 13,16 | 0,46% | - |
| 29.01.2021 | 12,27 | 13,36 | 12,00 | 13,10 | 7,55% | - |
| 28.01.2021 | 12,29 | 12,29 | 12,18 | 12,18 | -2,72% | - |
| 27.01.2021 | 12,29 | 12,74 | 12,29 | 12,52 | -0,20% | - |
| 26.01.2021 | 11,81 | 12,55 | 11,81 | 12,55 | -1,92% | - |
| 25.01.2021 | 11,76 | 12,79 | 11,76 | 12,79 | -0,08% | - |
| 22.01.2021 | 13,17 | 13,17 | 0,00 | 12,80 | 0,83% | - |
| 21.01.2021 | 12,15 | 13,42 | 11,63 | 12,70 | -5,01% | - |
| 20.01.2021 | 12,99 | 13,41 | 12,99 | 13,37 | 1,56% | - |
| 19.01.2021 | 12,54 | 13,16 | 12,54 | 13,16 | 4,03% | - |
| 15.01.2021 | 12,27 | 12,73 | 12,26 | 12,65 | 2,60% | - |
| 14.01.2021 | 12,25 | 12,33 | 12,00 | 12,33 | -0,48% | - |
| 13.01.2021 | 12,25 | 12,50 | 12,00 | 12,39 | 2,48% | - |
| 12.01.2021 | 12,08 | 12,58 | 11,89 | 12,09 | 1,64% | - |
| 11.01.2021 | 11,79 | 11,90 | 11,70 | 11,90 | -0,17% | - |
| 08.01.2021 | 11,58 | 12,49 | 11,21 | 11,92 | -1,20% | - |
| 07.01.2021 | 12,28 | 12,28 | 11,47 | 12,06 | 0,25% | - |
| 06.01.2021 | 11,69 | 12,38 | 11,69 | 12,03 | 1,60% | - |
| 05.01.2021 | 11,90 | 12,14 | 11,55 | 11,84 | 1,02% | - |
| 04.01.2021 | 11,87 | 12,14 | 11,61 | 11,72 | -6,24% | - |
| 31.12.2020 | 11,48 | 12,68 | 11,47 | 12,50 | 3,01% | - |
| 30.12.2020 | 12,37 | 12,37 | 11,53 | 12,14 | 6,21% | - |
| 29.12.2020 | 10,66 | 11,64 | 10,66 | 11,43 | 5,11% | - |
| 28.12.2020 | 10,66 | 10,95 | 10,66 | 10,87 | -6,25% | - |
| 24.12.2020 | 10,49 | 11,60 | 10,35 | 11,60 | 8,21% | - |
| 23.12.2020 | 10,19 | 10,79 | 10,19 | 10,72 | 3,98% | - |
| 22.12.2020 | 10,25 | 10,31 | 10,25 | 10,31 | -2,00% | - |
| 21.12.2020 | 10,65 | 10,65 | 10,45 | 10,52 | -7,88% | - |
| 18.12.2020 | 10,05 | 11,42 | 10,05 | 11,42 | 11,97% | - |
| 17.12.2020 | 9,79 | 10,25 | 9,79 | 10,20 | 2,98% | - |
| 16.12.2020 | 9,89 | 9,90 | 9,89 | 9,90 | 1,54% | - |
| 15.12.2020 | 9,72 | 9,78 | 9,57 | 9,75 | 2,58% | - |
| 14.12.2020 | 9,48 | 9,63 | 9,48 | 9,51 | -0,26% | - |
| 11.12.2020 | 9,95 | 9,95 | 9,53 | 9,53 | -0,63% | - |
| 10.12.2020 | 9,37 | 9,59 | 9,29 | 9,59 | 3,45% | - |
| 09.12.2020 | 8,90 | 9,31 | 8,90 | 9,27 | -5,36% | - |
| 08.12.2020 | 9,93 | 9,93 | 9,27 | 9,80 | 7,22% | - |
| 07.12.2020 | 9,23 | 9,43 | 9,14 | 9,14 | -2,51% | - |
| 04.12.2020 | 8,51 | 9,52 | 8,51 | 9,37 | -1,00% | - |
| 02.12.2020 | 9,02 | 11,82 | 8,89 | 9,47 | 0,48% | - |
| 01.12.2020 | 9,48 | 9,55 | 9,03 | 9,42 | -1,62% | - |
| 30.11.2020 | 9,76 | 9,79 | 9,58 | 9,58 | -2,25% | - |
| 27.11.2020 | 9,39 | 9,80 | 9,39 | 9,80 | 0,46% | - |
| 25.11.2020 | 9,75 | 9,75 | 9,75 | 9,75 | 0,26% | - |
| 24.11.2020 | 9,10 | 9,73 | 9,06 | 9,73 | 5,65% | - |
| 23.11.2020 | 9,25 | 9,40 | 9,20 | 9,21 | 1,15% | - |
| 20.11.2020 | 9,31 | 9,46 | 9,10 | 9,10 | -1,46% | - |
| 19.11.2020 | 8,91 | 9,33 | 8,78 | 9,24 | 0,05% | - |
| 18.11.2020 | 8,65 | 9,23 | 8,64 | 9,23 | 3,07% | - |
| 17.11.2020 | 8,64 | 8,97 | 8,64 | 8,96 | 0,56% | - |
| 16.11.2020 | 8,83 | 8,91 | 8,83 | 8,91 | 3,37% | - |
| 13.11.2020 | 8,40 | 8,66 | 8,40 | 8,62 | 0,70% | - |
| 12.11.2020 | 8,59 | 8,59 | 8,40 | 8,56 | 0,59% | - |
| 11.11.2020 | 8,22 | 8,51 | 8,22 | 8,51 | -0,41% | - |
| 10.11.2020 | 8,51 | 8,64 | 8,31 | 8,54 | 1,73% | - |
| 09.11.2020 | 8,13 | 8,45 | 8,03 | 8,40 | 4,48% | - |
| 06.11.2020 | 8,06 | 8,24 | 8,02 | 8,04 | -1,53% | - |
| 05.11.2020 | 8,03 | 8,21 | 8,03 | 8,16 | -1,81% | - |
| 04.11.2020 | 8,24 | 8,32 | 8,24 | 8,31 | -0,48% | - |
| 03.11.2020 | 8,50 | 8,50 | 8,32 | 8,35 | 1,77% | - |
| 02.11.2020 | 8,26 | 8,26 | 8,10 | 8,21 | -1,44% | - |
| 30.10.2020 | 8,37 | 8,46 | 8,33 | 8,33 | -0,06% | - |
| 29.10.2020 | 8,41 | 8,44 | 8,33 | 8,33 | -0,30% | - |
| 28.10.2020 | 8,47 | 8,47 | 8,34 | 8,36 | -1,71% | - |
| 27.10.2020 | 8,47 | 8,56 | 8,47 | 8,50 | -0,64% | - |
| 26.10.2020 | 8,58 | 8,62 | 8,48 | 8,56 | -0,87% | - |
| 23.10.2020 | 8,60 | 8,64 | 8,54 | 8,63 | 2,92% | - |
| 22.10.2020 | 8,52 | 8,56 | 8,38 | 8,39 | -2,04% | - |
| 21.10.2020 | 8,59 | 8,65 | 8,49 | 8,56 | -0,41% | - |
| 20.10.2020 | 8,65 | 8,71 | 8,55 | 8,60 | -2,77% | - |
| 19.10.2020 | 8,63 | 8,84 | 8,63 | 8,84 | 0,00% | - |
| 16.10.2020 | 8,83 | 8,84 | 8,65 | 8,84 | -0,45% | - |
| 15.10.2020 | 8,83 | 8,90 | 8,70 | 8,88 | 0,74% | - |
| 14.10.2020 | 8,66 | 8,82 | 8,46 | 8,82 | 2,08% | - |
| 13.10.2020 | 8,46 | 8,89 | 8,46 | 8,64 | -0,29% | - |
| 12.10.2020 | 8,71 | 8,73 | 8,63 | 8,66 | -2,53% | - |
| 09.10.2020 | 8,55 | 8,90 | 8,53 | 8,89 | 0,91% | - |
| 08.10.2020 | 8,61 | 8,93 | 8,50 | 8,81 | -0,62% | - |
| 07.10.2020 | 8,64 | 8,93 | 8,50 | 8,86 | 1,61% | - |
| 06.10.2020 | 8,96 | 9,00 | 8,72 | 8,72 | -3,54% | - |
| 05.10.2020 | 8,88 | 9,16 | 8,83 | 9,04 | 0,11% | - |
| 02.10.2020 | 8,77 | 9,03 | 8,70 | 9,03 | 0,78% | - |
| 01.10.2020 | 9,00 | 9,00 | 8,96 | 8,96 | 1,64% | - |