19,199$
-0,11%
Echtzeit-Aktienkurs Keycorp
Bid:
Ask:
Aktienkurse zur Keycorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 19,10 | 19,46 | 19,05 | 19,22 | 1,05% | 6.311.840,00 |
| 20.11.2024 | 19,08 | 19,16 | 18,85 | 19,02 | 0,11% | 5.298.800,00 |
| 19.11.2024 | 18,85 | 19,20 | 18,84 | 19,00 | -1,20% | 8.823.253,00 |
| 18.11.2024 | 19,15 | 19,28 | 19,09 | 19,23 | 0,37% | 7.320.361,00 |
| 15.11.2024 | 19,21 | 19,35 | 18,96 | 19,16 | 0,10% | 7.951.870,00 |
| 14.11.2024 | 19,08 | 19,31 | 18,94 | 19,14 | 0,47% | 4.836.350,00 |
| 13.11.2024 | 19,29 | 19,54 | 19,04 | 19,05 | -0,68% | 7.669.967,00 |
| 12.11.2024 | 19,14 | 19,36 | 19,04 | 19,18 | -0,36% | 8.403.852,00 |
| 11.11.2024 | 19,34 | 19,49 | 19,19 | 19,25 | 1,48% | 6.623.408,00 |
| 08.11.2024 | 19,05 | 19,28 | 18,80 | 18,97 | -0,99% | 15.226.271,00 |
| 07.11.2024 | 19,56 | 19,74 | 19,02 | 19,16 | -4,06% | 13.881.182,00 |
| 06.11.2024 | 18,49 | 20,00 | 18,49 | 19,97 | 15,70% | 27.055.786,00 |
| 05.11.2024 | 17,14 | 17,31 | 17,08 | 17,26 | 1,29% | 5.585.064,00 |
| 04.11.2024 | 17,22 | 17,27 | 17,02 | 17,04 | -0,87% | 8.129.013,00 |
| 01.11.2024 | 17,34 | 17,54 | 17,15 | 17,19 | -0,35% | 7.053.213,00 |
| 31.10.2024 | 17,51 | 17,59 | 17,25 | 17,25 | -1,37% | 9.138.918,00 |
| 30.10.2024 | 17,38 | 17,81 | 17,38 | 17,49 | 0,63% | 11.124.130,00 |
| 29.10.2024 | 17,50 | 17,58 | 17,35 | 17,38 | -0,97% | 10.252.672,00 |
| 28.10.2024 | 17,23 | 17,63 | 17,14 | 17,55 | 2,99% | 10.705.153,00 |
| 25.10.2024 | 17,44 | 17,45 | 16,99 | 17,04 | -1,10% | 7.423.181,00 |
| 24.10.2024 | 17,17 | 17,28 | 17,02 | 17,23 | 0,88% | 8.355.648,00 |
| 23.10.2024 | 17,09 | 17,29 | 16,96 | 17,08 | -0,52% | 5.979.109,00 |
| 22.10.2024 | 17,06 | 17,23 | 17,00 | 17,17 | 0,47% | 8.539.145,00 |
| 21.10.2024 | 17,36 | 17,53 | 17,06 | 17,09 | -1,50% | 7.560.391,00 |
| 18.10.2024 | 17,16 | 17,48 | 17,16 | 17,35 | 0,58% | 10.728.839,00 |
| 17.10.2024 | 17,20 | 17,52 | 16,90 | 17,25 | -2,54% | 16.550.845,00 |
| 16.10.2024 | 17,72 | 17,88 | 17,56 | 17,70 | 1,20% | 11.862.201,00 |
| 15.10.2024 | 17,48 | 17,94 | 17,46 | 17,49 | 0,52% | 11.298.923,00 |
| 14.10.2024 | 17,03 | 17,44 | 16,91 | 17,40 | 1,05% | 11.829.790,00 |
| 11.10.2024 | 16,98 | 17,47 | 16,93 | 17,22 | 2,26% | 10.220.343,00 |
| 10.10.2024 | 16,74 | 16,91 | 16,62 | 16,84 | -0,18% | 7.297.701,00 |
| 09.10.2024 | 16,73 | 17,01 | 16,65 | 16,87 | 0,84% | 7.331.867,00 |
| 08.10.2024 | 16,84 | 16,90 | 16,70 | 16,73 | -0,24% | 7.104.417,00 |
| 07.10.2024 | 16,69 | 16,87 | 16,55 | 16,77 | -0,06% | 6.205.124,00 |
| 04.10.2024 | 16,65 | 16,99 | 16,61 | 16,78 | 2,50% | 9.477.952,00 |
| 03.10.2024 | 16,12 | 16,38 | 15,95 | 16,37 | 0,99% | 8.057.160,00 |
| 02.10.2024 | 16,23 | 16,51 | 16,14 | 16,21 | -0,18% | 6.980.651,00 |
| 01.10.2024 | 16,59 | 16,64 | 16,05 | 16,24 | -3,04% | 9.444.593,00 |
| 30.09.2024 | 16,59 | 16,81 | 16,47 | 16,75 | 0,84% | 6.175.896,00 |
| 27.09.2024 | 16,64 | 16,76 | 16,44 | 16,61 | 0,36% | 5.057.173,00 |
| 26.09.2024 | 16,56 | 16,71 | 16,42 | 16,55 | 1,04% | 9.291.033,00 |
| 25.09.2024 | 16,63 | 16,67 | 16,35 | 16,38 | -1,44% | 10.596.176,00 |
| 24.09.2024 | 16,81 | 17,01 | 16,52 | 16,62 | -1,13% | 9.853.068,00 |
| 23.09.2024 | 17,13 | 17,24 | 16,78 | 16,81 | -1,81% | 10.526.082,00 |
| 20.09.2024 | 17,22 | 17,33 | 16,94 | 17,12 | -1,27% | 20.004.598,00 |
| 19.09.2024 | 16,98 | 17,39 | 16,87 | 17,34 | 4,52% | 14.988.241,00 |
| 18.09.2024 | 16,57 | 16,97 | 16,39 | 16,59 | 0,12% | 10.038.805,00 |
| 17.09.2024 | 16,42 | 16,69 | 16,38 | 16,57 | 1,84% | 8.332.745,00 |
| 16.09.2024 | 16,07 | 16,40 | 16,07 | 16,27 | 1,12% | 6.398.289,00 |
| 13.09.2024 | 16,24 | 16,49 | 15,85 | 16,09 | -0,06% | 13.185.865,00 |
| 12.09.2024 | 15,98 | 16,21 | 15,86 | 16,10 | 1,13% | 11.579.479,00 |
| 11.09.2024 | 15,75 | 16,00 | 15,40 | 15,92 | 0,25% | 11.046.623,00 |
| 10.09.2024 | 16,19 | 16,19 | 15,67 | 15,88 | -1,85% | 13.781.743,00 |
| 09.09.2024 | 15,81 | 16,65 | 15,75 | 16,18 | 3,06% | 21.596.244,00 |
| 06.09.2024 | 16,24 | 16,36 | 15,69 | 15,70 | -3,33% | 12.443.269,00 |
| 05.09.2024 | 16,65 | 16,65 | 16,14 | 16,24 | -1,34% | 14.781.562,00 |
| 04.09.2024 | 16,68 | 16,70 | 16,30 | 16,46 | -1,61% | 17.489.951,00 |
| 03.09.2024 | 16,82 | 17,00 | 16,64 | 16,73 | -1,93% | 15.732.804,00 |
| 30.08.2024 | 16,89 | 17,08 | 16,81 | 17,06 | 1,07% | 12.129.062,00 |
| 29.08.2024 | 16,84 | 17,00 | 16,59 | 16,88 | 0,84% | 12.771.422,00 |
| 28.08.2024 | 16,64 | 16,90 | 16,62 | 16,74 | 0,42% | 8.405.336,00 |
| 27.08.2024 | 16,60 | 16,84 | 16,60 | 16,67 | -1,65% | 11.204.839,00 |
| 26.08.2024 | 17,19 | 17,19 | 16,85 | 16,95 | -0,70% | 10.485.697,00 |
| 23.08.2024 | 16,57 | 17,20 | 16,47 | 17,07 | 3,96% | 22.895.322,00 |
| 22.08.2024 | 16,48 | 16,66 | 16,35 | 16,42 | -0,12% | 12.092.181,00 |
| 21.08.2024 | 16,76 | 16,76 | 16,35 | 16,44 | -1,32% | 10.389.033,00 |
| 20.08.2024 | 16,63 | 16,74 | 16,47 | 16,66 | -0,24% | 13.982.192,00 |
| 19.08.2024 | 16,39 | 16,72 | 16,39 | 16,70 | 1,89% | 13.903.322,00 |
| 16.08.2024 | 16,19 | 16,51 | 16,17 | 16,39 | 1,17% | 12.611.080,00 |
| 15.08.2024 | 15,90 | 16,44 | 15,90 | 16,20 | 3,58% | 16.595.005,00 |
| 14.08.2024 | 15,78 | 15,86 | 15,60 | 15,64 | -0,32% | 14.836.178,00 |
| 13.08.2024 | 16,09 | 16,09 | 15,53 | 15,69 | -1,57% | 25.942.461,00 |
| 12.08.2024 | 17,04 | 17,09 | 15,75 | 15,94 | 9,10% | 45.932.624,00 |
| 09.08.2024 | 14,54 | 14,64 | 14,43 | 14,61 | 0,48% | 15.510.976,00 |
| 08.08.2024 | 14,43 | 14,58 | 14,35 | 14,54 | 2,54% | 12.561.875,00 |
| 07.08.2024 | 14,53 | 14,73 | 14,16 | 14,18 | -0,56% | 13.258.945,00 |
| 06.08.2024 | 14,14 | 14,54 | 14,04 | 14,26 | 0,99% | 13.158.235,00 |
| 05.08.2024 | 13,87 | 14,24 | 13,63 | 14,12 | -2,28% | 19.477.536,00 |
| 02.08.2024 | 14,79 | 14,83 | 14,27 | 14,45 | -5,06% | 19.973.460,00 |
| 01.08.2024 | 16,09 | 16,14 | 15,14 | 15,22 | -5,64% | 15.198.492,00 |
| 31.07.2024 | 16,25 | 16,48 | 16,07 | 16,13 | -0,74% | 13.059.100,00 |
| 30.07.2024 | 16,29 | 16,49 | 16,16 | 16,25 | 0,25% | 12.466.859,00 |
| 29.07.2024 | 16,48 | 16,51 | 16,14 | 16,21 | -1,52% | 16.565.331,00 |
| 26.07.2024 | 16,25 | 16,47 | 16,13 | 16,46 | 2,05% | 14.594.331,00 |
| 25.07.2024 | 15,83 | 16,28 | 15,74 | 16,13 | 2,15% | 11.788.474,00 |
| 24.07.2024 | 15,93 | 16,13 | 15,75 | 15,79 | -0,44% | 13.944.844,00 |
| 23.07.2024 | 15,74 | 16,02 | 15,70 | 15,86 | 0,57% | 16.692.693,00 |
| 22.07.2024 | 15,50 | 15,78 | 15,23 | 15,77 | 1,15% | 18.715.774,00 |
| 19.07.2024 | 15,55 | 15,79 | 15,39 | 15,59 | 0,19% | 20.292.867,00 |
| 18.07.2024 | 15,85 | 16,13 | 15,50 | 15,56 | -4,01% | 30.745.833,00 |
| 17.07.2024 | 15,90 | 16,47 | 15,86 | 16,21 | 1,38% | 24.453.102,00 |
| 16.07.2024 | 15,54 | 16,01 | 15,45 | 15,99 | 3,16% | 16.979.687,00 |
| 15.07.2024 | 15,49 | 15,63 | 15,36 | 15,50 | 1,91% | 15.322.689,00 |
| 12.07.2024 | 15,12 | 15,35 | 14,98 | 15,21 | 0,53% | 14.484.838,00 |
| 11.07.2024 | 14,94 | 15,22 | 14,86 | 15,13 | 3,14% | 14.400.810,00 |
| 10.07.2024 | 14,37 | 14,71 | 14,27 | 14,67 | 2,66% | 10.274.055,00 |
| 09.07.2024 | 13,98 | 14,38 | 13,93 | 14,29 | 1,85% | 8.560.093,00 |
| 08.07.2024 | 13,82 | 14,13 | 13,82 | 14,03 | 0,57% | 12.118.712,00 |
| 05.07.2024 | 14,25 | 14,32 | 13,93 | 13,95 | -2,24% | 17.588.282,00 |
| 03.07.2024 | 14,43 | 14,48 | 14,26 | 14,27 | -1,11% | 5.939.996,00 |