Echtzeit-Aktienkurs Kimball Electronics Inc.
Bid:
Ask:
Aktienkurse zur Kimball Electronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 23,60 | 23,60 | 23,40 | 23,41 | -2,56% | - |
| 25.02.2021 | 24,13 | 24,13 | 24,03 | 24,03 | -3,63% | - |
| 24.02.2021 | 24,51 | 25,05 | 0,00 | 24,93 | 3,88% | - |
| 23.02.2021 | 24,14 | 24,14 | 0,00 | 24,00 | -3,05% | - |
| 22.02.2021 | 24,45 | 24,91 | 24,40 | 24,76 | 0,96% | - |
| 19.02.2021 | 24,58 | 24,64 | 23,83 | 24,52 | 0,80% | - |
| 18.02.2021 | 24,17 | 24,67 | 24,11 | 24,33 | -0,14% | - |
| 17.02.2021 | 24,36 | 24,65 | 23,96 | 24,36 | -0,51% | - |
| 16.02.2021 | 24,53 | 24,72 | 24,34 | 24,49 | -0,37% | - |
| 12.02.2021 | 24,49 | 24,80 | 24,33 | 24,58 | 0,94% | - |
| 11.02.2021 | 24,26 | 24,65 | 23,64 | 24,35 | 0,06% | - |
| 10.02.2021 | 24,02 | 24,52 | 23,82 | 24,33 | -1,20% | - |
| 09.02.2021 | 24,21 | 24,82 | 24,21 | 24,63 | -0,57% | - |
| 08.02.2021 | 24,86 | 25,09 | 24,42 | 24,77 | 4,32% | - |
| 05.02.2021 | 23,13 | 23,95 | 22,89 | 23,74 | 1,37% | - |
| 04.02.2021 | 23,29 | 23,43 | 23,29 | 23,42 | 18,16% | - |
| 03.02.2021 | 19,84 | 19,84 | 19,78 | 19,82 | 0,51% | - |
| 02.02.2021 | 19,57 | 19,90 | 19,31 | 19,72 | -0,78% | - |
| 01.02.2021 | 19,37 | 20,00 | 19,31 | 19,88 | 2,90% | - |
| 29.01.2021 | 19,23 | 19,60 | 18,91 | 19,32 | 0,70% | - |
| 28.01.2021 | 19,25 | 19,66 | 18,81 | 19,18 | -1,01% | - |
| 27.01.2021 | 20,04 | 20,05 | 19,20 | 19,38 | -8,89% | - |
| 26.01.2021 | 21,25 | 21,31 | 21,24 | 21,27 | 4,73% | - |
| 25.01.2021 | 20,91 | 20,94 | 20,12 | 20,31 | 12,18% | - |
| 22.01.2021 | 17,85 | 18,11 | 17,63 | 18,10 | 1,63% | - |
| 21.01.2021 | 17,95 | 17,95 | 17,81 | 17,81 | -1,00% | - |
| 20.01.2021 | 18,12 | 18,16 | 17,65 | 17,99 | 0,84% | - |
| 19.01.2021 | 17,80 | 18,11 | 17,74 | 17,84 | 1,16% | - |
| 15.01.2021 | 17,56 | 17,85 | 17,45 | 17,64 | -2,54% | - |
| 14.01.2021 | 17,88 | 18,41 | 17,88 | 18,10 | 3,13% | - |
| 13.01.2021 | 17,55 | 17,62 | 17,19 | 17,55 | 0,11% | - |
| 12.01.2021 | 17,69 | 17,95 | 17,41 | 17,53 | 1,80% | - |
| 11.01.2021 | 16,89 | 17,36 | 16,83 | 17,22 | 0,26% | - |
| 08.01.2021 | 17,45 | 17,53 | 17,00 | 17,17 | -1,44% | - |
| 07.01.2021 | 17,42 | 17,57 | 17,38 | 17,42 | 0,32% | - |
| 06.01.2021 | 17,00 | 17,61 | 16,92 | 17,37 | 5,24% | - |
| 05.01.2021 | 16,26 | 16,75 | 16,25 | 16,50 | 1,73% | - |
| 04.01.2021 | 16,18 | 16,36 | 15,92 | 16,22 | 1,53% | - |
| 31.12.2020 | 15,94 | 16,11 | 15,87 | 15,98 | 0,60% | - |
| 30.12.2020 | 16,00 | 16,15 | 15,75 | 15,88 | -0,22% | - |
| 29.12.2020 | 15,90 | 15,93 | 15,64 | 15,92 | -2,06% | - |
| 28.12.2020 | 16,10 | 16,25 | 15,73 | 16,25 | -8,84% | - |
| 24.12.2020 | 15,65 | 17,83 | 14,86 | 17,83 | 13,93% | - |
| 23.12.2020 | 15,46 | 15,69 | 15,43 | 15,65 | 1,52% | - |
| 22.12.2020 | 15,55 | 15,77 | 15,35 | 15,41 | -0,52% | - |
| 21.12.2020 | 15,47 | 15,59 | 15,35 | 15,49 | -2,12% | - |
| 18.12.2020 | 16,37 | 16,39 | 15,60 | 15,83 | -5,80% | - |
| 17.12.2020 | 16,14 | 21,69 | 16,06 | 16,80 | 6,19% | - |
| 16.12.2020 | 16,28 | 16,44 | 14,70 | 15,82 | -1,00% | - |
| 15.12.2020 | 15,78 | 16,24 | 13,64 | 15,98 | 1,88% | - |
| 14.12.2020 | 15,76 | 15,88 | 15,56 | 15,69 | 0,13% | - |
| 11.12.2020 | 15,72 | 15,82 | 15,30 | 15,67 | -5,18% | - |
| 10.12.2020 | 15,87 | 17,43 | 15,59 | 16,52 | 4,56% | - |
| 09.12.2020 | 16,06 | 16,08 | 15,57 | 15,80 | -2,95% | - |
| 08.12.2020 | 15,86 | 16,37 | 14,34 | 16,28 | 2,36% | - |
| 07.12.2020 | 15,78 | 15,98 | 15,71 | 15,91 | 0,76% | - |
| 04.12.2020 | 15,61 | 15,91 | 15,55 | 15,79 | 3,20% | - |
| 03.12.2020 | 15,77 | 15,79 | 15,02 | 15,30 | -3,26% | - |
| 02.12.2020 | 16,51 | 16,51 | 15,81 | 15,81 | 0,83% | - |
| 01.12.2020 | 14,46 | 15,70 | 14,46 | 15,68 | 1,49% | - |
| 30.11.2020 | 15,53 | 15,59 | 15,25 | 15,45 | -1,78% | - |
| 27.11.2020 | 15,47 | 15,88 | 15,38 | 15,73 | -1,84% | - |
| 25.11.2020 | 15,86 | 16,03 | 15,45 | 16,03 | -0,40% | - |
| 24.11.2020 | 16,22 | 16,47 | 15,92 | 16,09 | 3,07% | - |
| 23.11.2020 | 15,24 | 15,69 | 15,21 | 15,61 | 4,03% | - |
| 20.11.2020 | 15,32 | 15,34 | 14,77 | 15,01 | -0,60% | - |
| 19.11.2020 | 15,27 | 15,36 | 15,09 | 15,10 | -1,60% | - |
| 18.11.2020 | 15,89 | 15,92 | 15,31 | 15,34 | -2,45% | - |
| 17.11.2020 | 15,52 | 16,02 | 15,41 | 15,73 | 0,74% | - |
| 16.11.2020 | 15,79 | 15,79 | 15,24 | 15,61 | 3,69% | - |
| 13.11.2020 | 14,79 | 15,18 | 14,52 | 15,06 | 8,19% | - |
| 12.11.2020 | 13,97 | 14,08 | 13,76 | 13,92 | -0,14% | - |
| 11.11.2020 | 14,09 | 14,26 | 13,93 | 13,94 | 0,69% | - |
| 10.11.2020 | 14,24 | 14,47 | 0,00 | 13,84 | -1,14% | - |
| 09.11.2020 | 14,23 | 14,86 | 13,98 | 14,00 | 6,42% | - |
| 06.11.2020 | 13,46 | 13,59 | 13,13 | 13,16 | -3,17% | - |
| 05.11.2020 | 13,25 | 13,59 | 13,24 | 13,59 | 4,34% | - |
| 04.11.2020 | 0,00 | 13,77 | 0,00 | 13,02 | -4,82% | - |
| 03.11.2020 | 13,15 | 14,06 | 13,10 | 13,68 | 4,23% | - |
| 02.11.2020 | 13,91 | 15,91 | 12,90 | 13,13 | 8,88% | - |
| 30.10.2020 | 12,25 | 12,34 | 11,87 | 12,06 | -0,78% | - |
| 29.10.2020 | 11,78 | 12,21 | 11,73 | 12,15 | 4,20% | - |
| 28.10.2020 | 11,86 | 11,88 | 11,55 | 11,66 | -4,54% | - |
| 27.10.2020 | 12,42 | 12,55 | 12,05 | 12,22 | -1,09% | - |
| 26.10.2020 | 12,61 | 12,64 | 12,23 | 12,35 | -3,36% | - |
| 23.10.2020 | 12,50 | 12,78 | 12,48 | 12,78 | 3,11% | - |
| 22.10.2020 | 12,24 | 12,61 | 12,23 | 12,40 | 0,73% | - |
| 21.10.2020 | 12,28 | 12,31 | 12,19 | 12,31 | -1,09% | - |
| 20.10.2020 | 12,43 | 12,57 | 12,09 | 12,44 | -2,09% | - |
| 19.10.2020 | 12,47 | 12,71 | 12,43 | 12,71 | 2,29% | - |
| 16.10.2020 | 12,26 | 12,69 | 12,21 | 12,42 | 4,50% | - |
| 15.10.2020 | 11,91 | 12,18 | 11,82 | 11,89 | 0,72% | - |
| 14.10.2020 | 12,09 | 12,15 | 11,80 | 11,80 | -2,44% | - |
| 13.10.2020 | 12,17 | 12,41 | 11,90 | 12,10 | -3,16% | - |
| 12.10.2020 | 12,18 | 12,54 | 12,17 | 12,49 | 1,54% | - |
| 09.10.2020 | 12,36 | 12,50 | 12,04 | 12,30 | -0,20% | - |
| 08.10.2020 | 12,13 | 12,42 | 11,77 | 12,33 | 0,16% | - |
| 07.10.2020 | 12,20 | 12,63 | 12,20 | 12,31 | 0,86% | - |
| 06.10.2020 | 12,11 | 12,78 | 12,09 | 12,20 | 0,83% | - |
| 05.10.2020 | 12,17 | 12,17 | 12,10 | 12,10 | 5,49% | - |