50,500€
Echtzeit-Aktienkurs Kewaunee Scientific Corp
Bid:
Ask:
Aktienkurse zur Kewaunee Scientific Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 52,75 | 57,70 | 51,45 | 52,00 | -1,42% | - |
| 27.02.2025 | 51,00 | 59,25 | 51,00 | 52,75 | -0,94% | - |
| 26.02.2025 | 51,00 | 53,25 | 50,90 | 53,25 | 4,62% | - |
| 25.02.2025 | 50,00 | 52,75 | 50,00 | 50,90 | -2,58% | - |
| 24.02.2025 | 49,80 | 57,00 | 49,35 | 52,25 | -1,88% | - |
| 21.02.2025 | 52,00 | 58,75 | 52,00 | 53,25 | -2,74% | - |
| 20.02.2025 | 57,00 | 57,75 | 54,75 | 54,75 | -3,95% | - |
| 19.02.2025 | 57,75 | 58,00 | 53,25 | 57,00 | -2,15% | - |
| 18.02.2025 | 63,50 | 65,75 | 58,00 | 58,25 | -8,27% | - |
| 17.02.2025 | 63,25 | 63,50 | 63,25 | 63,50 | 0,40% | - |
| 14.02.2025 | 66,75 | 77,10 | 57,10 | 63,25 | -5,24% | - |
| 13.02.2025 | 62,75 | 67,75 | 62,25 | 66,75 | 5,53% | - |
| 12.02.2025 | 63,50 | 64,25 | 62,25 | 63,25 | -0,39% | - |
| 11.02.2025 | 64,50 | 64,75 | 57,25 | 63,50 | -1,93% | - |
| 10.02.2025 | 62,00 | 66,00 | 57,25 | 64,75 | 4,44% | - |
| 07.02.2025 | 62,25 | 63,00 | 58,80 | 62,00 | -0,40% | - |
| 06.02.2025 | 60,00 | 64,00 | 55,45 | 62,25 | -1,19% | - |
| 05.02.2025 | 62,25 | 63,25 | 58,25 | 63,00 | 1,61% | - |
| 04.02.2025 | 60,50 | 62,75 | 54,90 | 62,00 | 2,48% | - |
| 03.02.2025 | 62,50 | 63,00 | 55,35 | 60,50 | -2,42% | - |
| 31.01.2025 | 61,00 | 62,75 | 56,90 | 62,00 | 1,22% | - |
| 30.01.2025 | 57,00 | 61,25 | 56,80 | 61,25 | 3,38% | - |
| 29.01.2025 | 58,75 | 63,25 | 57,50 | 59,25 | 0,85% | - |
| 28.01.2025 | 56,50 | 59,00 | 55,50 | 58,75 | 4,44% | - |
| 27.01.2025 | 58,00 | 59,00 | 56,00 | 56,25 | -2,60% | - |
| 24.01.2025 | 56,50 | 59,50 | 56,50 | 57,75 | -2,53% | - |
| 23.01.2025 | 59,50 | 60,25 | 57,75 | 59,25 | -0,84% | - |
| 22.01.2025 | 59,75 | 61,25 | 54,55 | 59,75 | -0,42% | - |
| 21.01.2025 | 59,75 | 62,75 | 58,75 | 60,00 | 1,27% | - |
| 20.01.2025 | 59,75 | 59,75 | 59,25 | 59,25 | -1,66% | - |
| 17.01.2025 | 59,00 | 61,25 | 57,00 | 60,25 | 2,55% | - |
| 16.01.2025 | 54,00 | 60,00 | 54,00 | 58,75 | 4,44% | - |
| 15.01.2025 | 54,75 | 58,75 | 54,25 | 56,25 | 2,74% | - |
| 14.01.2025 | 52,00 | 60,50 | 52,00 | 54,75 | 0,92% | - |
| 13.01.2025 | 56,75 | 60,50 | 54,25 | 54,25 | -3,56% | 300,00 |
| 10.01.2025 | 59,25 | 60,25 | 56,00 | 56,25 | -5,06% | - |
| 09.01.2025 | 59,25 | 59,25 | 59,25 | 59,25 | -0,42% | - |
| 08.01.2025 | 58,75 | 60,25 | 56,25 | 59,50 | 0,42% | - |
| 07.01.2025 | 58,50 | 59,75 | 56,50 | 59,25 | 0,85% | - |
| 06.01.2025 | 57,50 | 62,00 | 57,50 | 58,75 | -1,67% | - |
| 03.01.2025 | 60,25 | 61,00 | 57,25 | 59,75 | -0,83% | - |
| 02.01.2025 | 59,75 | 61,75 | 58,00 | 60,25 | -2,03% | 161,00 |
| 30.12.2024 | 59,00 | 61,50 | 59,00 | 61,50 | 0,00% | - |
| 27.12.2024 | 58,50 | 62,75 | 58,50 | 61,50 | 19,77% | - |
| 23.12.2024 | 48,80 | 52,10 | 48,80 | 51,35 | 0,20% | - |
| 20.12.2024 | 52,75 | 52,75 | 50,10 | 51,25 | -3,30% | - |
| 19.12.2024 | 51,45 | 53,00 | 50,25 | 53,00 | 1,83% | - |
| 18.12.2024 | 51,95 | 53,00 | 49,45 | 52,05 | 0,00% | - |
| 17.12.2024 | 51,90 | 54,75 | 49,45 | 52,05 | 0,29% | - |
| 16.12.2024 | 50,35 | 51,90 | 48,95 | 51,90 | 3,08% | - |
| 13.12.2024 | 51,25 | 52,00 | 49,70 | 50,35 | -1,76% | 30,00 |
| 12.12.2024 | 39,00 | 51,25 | 39,00 | 51,25 | 26,23% | - |
| 11.12.2024 | 39,40 | 41,30 | 36,80 | 40,60 | 3,05% | - |
| 10.12.2024 | 37,40 | 39,90 | 36,70 | 39,40 | 0,51% | - |
| 09.12.2024 | 37,60 | 41,20 | 36,50 | 39,20 | -1,01% | - |
| 06.12.2024 | 38,60 | 41,00 | 37,70 | 39,60 | 2,33% | - |
| 05.12.2024 | 39,10 | 42,00 | 37,90 | 38,70 | -1,28% | - |
| 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% | - |