37,800€
Echtzeit-Aktienkurs Kewaunee Scientific Corp
Bid:
Ask:
Aktienkurse zur Kewaunee Scientific Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 39,40 | 41,30 | 39,10 | 39,20 | -0,51% | - |
| 03.12.2024 | 40,70 | 41,00 | 38,80 | 39,40 | -2,96% | - |
| 02.12.2024 | 40,40 | 41,10 | 39,20 | 40,60 | 4,64% | - |
| 29.11.2024 | 40,60 | 41,90 | 38,80 | 38,80 | -4,67% | - |
| 28.11.2024 | 40,80 | 40,80 | 40,70 | 40,70 | 0,00% | - |
| 27.11.2024 | 40,80 | 41,00 | 38,10 | 40,70 | -0,25% | - |
| 26.11.2024 | 41,30 | 43,90 | 39,10 | 40,80 | -0,73% | - |
| 25.11.2024 | 41,70 | 43,60 | 39,00 | 41,10 | -1,67% | - |
| 22.11.2024 | 39,00 | 43,50 | 36,50 | 41,80 | 2,96% | - |
| 21.11.2024 | 40,70 | 43,80 | 40,00 | 40,60 | -0,73% | - |
| 20.11.2024 | 39,00 | 42,30 | 39,00 | 40,90 | 5,14% | - |
| 19.11.2024 | 34,70 | 39,20 | 34,70 | 38,90 | 12,10% | - |
| 18.11.2024 | 35,80 | 40,70 | 34,50 | 34,70 | -3,61% | - |
| 15.11.2024 | 34,40 | 36,30 | 34,40 | 36,00 | 0,00% | - |
| 14.11.2024 | 36,20 | 36,30 | 34,80 | 36,00 | 0,00% | - |
| 13.11.2024 | 35,10 | 36,60 | 34,40 | 36,00 | 3,15% | - |
| 12.11.2024 | 35,60 | 35,90 | 34,60 | 34,90 | -1,69% | - |
| 11.11.2024 | 35,20 | 36,20 | 35,00 | 35,50 | 0,57% | - |
| 08.11.2024 | 34,40 | 36,80 | 33,70 | 35,30 | 3,22% | - |
| 07.11.2024 | 33,70 | 35,80 | 32,80 | 34,20 | 0,88% | - |
| 06.11.2024 | 33,20 | 34,30 | 33,10 | 33,90 | 3,04% | - |
| 05.11.2024 | 32,40 | 33,50 | 32,00 | 32,90 | 1,54% | - |
| 04.11.2024 | 33,40 | 33,80 | 32,40 | 32,40 | 6,58% | - |
| 01.11.2024 | 28,20 | 34,30 | 28,20 | 30,40 | -16,71% | - |
| 31.10.2024 | 28,60 | 42,10 | 28,60 | 36,50 | -1,08% | - |
| 30.10.2024 | 28,80 | 45,85 | 28,80 | 36,90 | 29,47% | - |
| 29.10.2024 | 28,80 | 39,00 | 27,90 | 28,50 | -22,34% | - |
| 28.10.2024 | 30,40 | 47,50 | 29,80 | 36,70 | 21,52% | - |
| 25.10.2024 | 28,80 | 30,50 | 28,80 | 30,20 | 0,33% | 132,00 |
| 24.10.2024 | 30,20 | 31,70 | 29,80 | 30,10 | -0,33% | - |
| 23.10.2024 | 29,20 | 37,45 | 29,20 | 30,20 | -0,33% | - |
| 22.10.2024 | 30,70 | 38,75 | 30,30 | 30,30 | -0,98% | - |
| 21.10.2024 | 28,60 | 30,90 | 28,60 | 30,60 | 2,34% | - |
| 18.10.2024 | 28,60 | 30,20 | 28,60 | 29,90 | 0,00% | - |
| 17.10.2024 | 29,90 | 30,70 | 29,80 | 29,90 | 0,34% | - |
| 16.10.2024 | 28,40 | 30,20 | 28,40 | 29,80 | 0,68% | - |
| 15.10.2024 | 30,60 | 38,20 | 29,60 | 29,60 | -2,63% | - |
| 14.10.2024 | 30,40 | 38,80 | 29,60 | 30,40 | 0,66% | - |
| 11.10.2024 | 28,00 | 36,60 | 28,00 | 30,20 | 3,07% | - |
| 10.10.2024 | 30,10 | 30,10 | 29,00 | 29,30 | -2,33% | - |
| 09.10.2024 | 28,20 | 30,00 | 28,20 | 30,00 | 2,39% | - |
| 08.10.2024 | 28,50 | 29,60 | 27,80 | 29,30 | 2,81% | - |
| 07.10.2024 | 27,80 | 29,40 | 27,80 | 28,50 | -1,38% | - |
| 04.10.2024 | 28,40 | 29,50 | 28,40 | 28,90 | 1,40% | - |
| 03.10.2024 | 27,60 | 29,20 | 27,60 | 28,50 | -0,70% | - |
| 02.10.2024 | 29,50 | 38,20 | 28,70 | 28,70 | -2,71% | - |
| 01.10.2024 | 28,80 | 32,80 | 28,80 | 29,50 | -2,64% | - |
| 30.09.2024 | 30,80 | 31,50 | 29,30 | 30,30 | -1,30% | - |
| 27.09.2024 | 29,60 | 31,40 | 29,60 | 30,70 | 0,00% | - |
| 26.09.2024 | 29,60 | 30,70 | 28,20 | 30,70 | 3,37% | - |
| 25.09.2024 | 30,10 | 37,80 | 29,50 | 29,70 | -1,66% | - |
| 24.09.2024 | 30,00 | 31,10 | 28,80 | 30,20 | 0,67% | - |
| 23.09.2024 | 31,80 | 33,50 | 30,00 | 30,00 | -6,83% | - |
| 20.09.2024 | 34,10 | 35,00 | 32,20 | 32,20 | -5,57% | - |
| 19.09.2024 | 35,00 | 38,85 | 33,40 | 34,10 | -2,29% | - |
| 18.09.2024 | 33,80 | 35,00 | 28,80 | 34,90 | 2,35% | - |
| 17.09.2024 | 31,80 | 34,70 | 31,80 | 34,10 | 3,33% | - |
| 16.09.2024 | 33,00 | 33,90 | 31,70 | 33,00 | 0,00% | - |
| 13.09.2024 | 37,50 | 45,90 | 32,80 | 33,00 | -11,53% | - |
| 12.09.2024 | 38,20 | 39,90 | 35,20 | 37,30 | -6,52% | - |
| 11.09.2024 | 37,00 | 40,90 | 37,00 | 39,90 | 3,91% | - |
| 10.09.2024 | 38,80 | 44,65 | 34,80 | 38,40 | -5,19% | 40,00 |
| 09.09.2024 | 47,00 | 48,05 | 34,45 | 40,50 | -13,65% | - |
| 06.09.2024 | 46,20 | 47,30 | 42,25 | 46,90 | 1,52% | - |
| 05.09.2024 | 46,20 | 53,15 | 42,20 | 46,20 | 0,00% | - |
| 04.09.2024 | 47,70 | 48,25 | 42,50 | 46,20 | -3,55% | - |
| 03.09.2024 | 46,60 | 48,65 | 42,65 | 47,90 | -0,83% | - |
| 02.09.2024 | 48,55 | 48,55 | 48,30 | 48,30 | -0,72% | - |
| 30.08.2024 | 46,20 | 56,55 | 46,20 | 48,65 | 5,76% | - |
| 29.08.2024 | 47,60 | 49,65 | 35,65 | 46,00 | -6,50% | - |
| 28.08.2024 | 48,90 | 49,20 | 47,70 | 49,20 | 2,07% | - |
| 27.08.2024 | 48,00 | 52,90 | 42,25 | 48,20 | 0,42% | - |
| 26.08.2024 | 46,80 | 48,00 | 42,05 | 48,00 | 2,56% | - |
| 23.08.2024 | 47,30 | 48,80 | 46,50 | 46,80 | 4,00% | - |
| 22.08.2024 | 46,90 | 48,05 | 42,55 | 45,00 | -4,05% | - |
| 21.08.2024 | 45,00 | 47,30 | 32,35 | 46,90 | 4,45% | 120,00 |
| 20.08.2024 | 44,90 | 46,70 | 41,95 | 44,90 | 0,22% | - |
| 19.08.2024 | 42,20 | 52,10 | 41,85 | 44,80 | 1,13% | - |
| 16.08.2024 | 43,50 | 45,80 | 41,90 | 44,30 | 1,84% | - |
| 15.08.2024 | 42,80 | 43,80 | 42,60 | 43,50 | 1,64% | - |
| 14.08.2024 | 42,20 | 52,10 | 41,60 | 42,80 | -2,73% | - |
| 13.08.2024 | 40,40 | 44,20 | 30,20 | 44,00 | 4,51% | - |
| 12.08.2024 | 41,90 | 43,10 | 41,60 | 42,10 | -0,47% | - |
| 09.08.2024 | 41,00 | 45,40 | 40,80 | 42,30 | -1,86% | - |
| 08.08.2024 | 42,00 | 53,95 | 42,00 | 43,10 | 2,13% | - |
| 07.08.2024 | 45,30 | 55,25 | 41,50 | 42,20 | -6,84% | - |
| 06.08.2024 | 46,00 | 48,75 | 42,75 | 45,30 | -1,74% | - |
| 05.08.2024 | 47,20 | 51,50 | 42,80 | 46,10 | -2,54% | - |
| 02.08.2024 | 50,55 | 50,55 | 45,20 | 47,30 | -6,43% | - |
| 01.08.2024 | 48,80 | 58,05 | 48,80 | 50,55 | -1,17% | - |
| 31.07.2024 | 50,00 | 51,35 | 49,55 | 51,15 | 2,10% | - |
| 30.07.2024 | 47,80 | 57,10 | 47,60 | 50,10 | 0,60% | - |
| 29.07.2024 | 49,55 | 57,00 | 48,80 | 49,80 | 0,00% | - |
| 26.07.2024 | 49,55 | 56,70 | 48,45 | 49,80 | 0,00% | - |
| 25.07.2024 | 49,55 | 49,80 | 48,25 | 49,80 | 1,53% | - |
| 24.07.2024 | 46,60 | 56,70 | 46,60 | 49,05 | 1,24% | - |
| 23.07.2024 | 47,80 | 56,50 | 47,50 | 48,45 | -2,02% | - |
| 22.07.2024 | 46,50 | 56,25 | 46,40 | 49,45 | 5,89% | - |
| 19.07.2024 | 44,00 | 46,80 | 33,85 | 46,70 | 1,74% | - |
| 18.07.2024 | 44,60 | 46,90 | 44,60 | 45,90 | -1,08% | - |