39,868$
0,83%
Echtzeit-Aktienkurs Kewaunee Scientific Corp.
Bid:
Ask:
Aktienkurse zur Kewaunee Scientific Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 39,90 | 40,40 | 38,90 | 39,29 | -0,63% | 7.552,00 |
| 05.06.2025 | 39,68 | 39,80 | 38,08 | 39,54 | -1,42% | 2.914,00 |
| 04.06.2025 | 40,65 | 41,39 | 39,74 | 40,11 | -3,12% | 4.659,00 |
| 03.06.2025 | 38,90 | 41,85 | 38,74 | 41,40 | 6,62% | 11.523,00 |
| 02.06.2025 | 38,10 | 39,04 | 37,51 | 38,83 | 0,96% | 5.349,00 |
| 30.05.2025 | 38,58 | 38,58 | 38,29 | 38,46 | -0,54% | 1.394,00 |
| 29.05.2025 | 39,85 | 39,85 | 38,67 | 38,67 | -0,87% | 6.765,00 |
| 28.05.2025 | 40,49 | 40,49 | 38,43 | 39,01 | 1,22% | 6.294,00 |
| 27.05.2025 | 36,51 | 39,49 | 36,09 | 38,54 | 8,26% | 8.316,00 |
| 23.05.2025 | 38,91 | 38,91 | 35,60 | 35,60 | -3,44% | 2.932,00 |
| 22.05.2025 | 35,53 | 36,87 | 35,53 | 36,87 | 2,53% | 10.869,00 |
| 21.05.2025 | 36,48 | 36,89 | 35,96 | 35,96 | -2,52% | 3.055,00 |
| 20.05.2025 | 37,25 | 37,72 | 36,85 | 36,89 | -0,03% | 4.348,00 |
| 19.05.2025 | 36,80 | 37,44 | 36,54 | 36,90 | -1,10% | 1.840,00 |
| 16.05.2025 | 36,90 | 37,70 | 36,43 | 37,31 | 0,48% | 3.747,00 |
| 15.05.2025 | 36,64 | 37,67 | 34,58 | 37,13 | 0,19% | 3.975,00 |
| 14.05.2025 | 37,25 | 37,46 | 36,25 | 37,06 | -1,17% | 6.875,00 |
| 13.05.2025 | 37,00 | 38,51 | 36,22 | 37,50 | 3,94% | 7.584,00 |
| 12.05.2025 | 36,36 | 36,55 | 35,63 | 36,08 | 3,44% | 8.150,00 |
| 09.05.2025 | 34,67 | 35,34 | 33,96 | 34,88 | 0,93% | 6.557,00 |
| 08.05.2025 | 33,27 | 35,08 | 32,60 | 34,56 | 6,27% | 17.938,00 |
| 07.05.2025 | 31,06 | 32,52 | 30,78 | 32,52 | 4,57% | 11.421,00 |
| 06.05.2025 | 31,82 | 32,32 | 30,80 | 31,10 | -4,45% | 29.257,00 |
| 05.05.2025 | 31,50 | 33,32 | 31,50 | 32,55 | 3,33% | 19.762,00 |
| 02.05.2025 | 31,66 | 32,36 | 31,00 | 31,50 | -1,35% | 27.131,00 |
| 01.05.2025 | 32,20 | 32,23 | 30,79 | 31,93 | 0,82% | 16.912,00 |
| 30.04.2025 | 31,15 | 32,37 | 30,33 | 31,67 | -1,43% | 22.673,00 |
| 29.04.2025 | 32,78 | 32,79 | 31,44 | 32,13 | -1,89% | 25.380,00 |
| 28.04.2025 | 34,38 | 35,04 | 32,13 | 32,75 | -4,93% | 24.803,00 |
| 25.04.2025 | 34,09 | 34,80 | 34,04 | 34,45 | 0,54% | 9.155,00 |
| 24.04.2025 | 33,23 | 34,68 | 33,23 | 34,27 | 0,96% | 13.451,00 |
| 23.04.2025 | 32,90 | 34,62 | 32,51 | 33,94 | 5,40% | 14.196,00 |
| 22.04.2025 | 32,91 | 33,01 | 31,20 | 32,20 | 1,00% | 14.923,00 |
| 21.04.2025 | 33,23 | 33,68 | 31,88 | 31,88 | -4,67% | 6.541,00 |
| 17.04.2025 | 33,62 | 33,80 | 33,35 | 33,44 | -2,48% | 9.461,00 |
| 16.04.2025 | 34,15 | 34,66 | 33,26 | 34,29 | 0,59% | 12.099,00 |
| 15.04.2025 | 32,15 | 34,44 | 32,15 | 34,09 | 6,03% | 14.398,00 |
| 14.04.2025 | 33,25 | 33,25 | 31,35 | 32,15 | -3,28% | 41.778,00 |
| 11.04.2025 | 34,59 | 34,59 | 32,05 | 33,24 | -3,79% | 17.788,00 |
| 10.04.2025 | 36,66 | 36,66 | 33,26 | 34,55 | -9,81% | 20.768,00 |
| 09.04.2025 | 34,07 | 38,50 | 34,07 | 38,31 | 9,65% | 24.909,00 |
| 08.04.2025 | 36,72 | 38,37 | 34,19 | 34,94 | -4,80% | 16.422,00 |
| 07.04.2025 | 34,51 | 37,25 | 34,51 | 36,70 | 2,89% | 13.507,00 |
| 04.04.2025 | 36,01 | 36,84 | 34,37 | 35,67 | -5,46% | 22.535,00 |
| 03.04.2025 | 36,70 | 38,06 | 36,16 | 37,73 | -0,68% | 18.148,00 |
| 02.04.2025 | 38,46 | 38,50 | 37,12 | 37,99 | -0,84% | 16.041,00 |
| 01.04.2025 | 40,06 | 40,38 | 36,83 | 38,31 | -2,72% | 30.692,00 |
| 31.03.2025 | 39,14 | 40,15 | 38,00 | 39,38 | -1,92% | 125.410,00 |
| 28.03.2025 | 42,02 | 43,37 | 38,75 | 40,15 | -5,53% | 26.440,00 |
| 27.03.2025 | 39,74 | 42,59 | 39,32 | 42,50 | 6,25% | 27.501,00 |
| 26.03.2025 | 41,50 | 41,50 | 38,32 | 40,00 | -1,48% | 43.153,00 |
| 25.03.2025 | 44,56 | 44,56 | 40,27 | 40,60 | -9,70% | 49.974,00 |
| 24.03.2025 | 46,09 | 47,30 | 44,45 | 44,96 | -3,31% | 43.562,00 |
| 21.03.2025 | 49,00 | 49,00 | 46,07 | 46,50 | -6,04% | 9.536,00 |
| 20.03.2025 | 49,00 | 50,00 | 48,45 | 49,49 | 0,37% | 12.243,00 |
| 19.03.2025 | 49,69 | 50,40 | 46,95 | 49,31 | -0,76% | 25.478,00 |
| 18.03.2025 | 49,99 | 50,55 | 47,39 | 49,69 | -2,49% | 31.954,00 |
| 17.03.2025 | 47,01 | 51,95 | 46,12 | 50,96 | 7,10% | 19.012,00 |
| 14.03.2025 | 48,21 | 48,76 | 46,62 | 47,58 | -1,31% | 10.186,00 |
| 13.03.2025 | 53,04 | 53,04 | 48,15 | 48,21 | -2,01% | 14.715,00 |
| 12.03.2025 | 49,51 | 50,82 | 48,09 | 49,20 | 4,28% | 31.592,00 |
| 11.03.2025 | 44,58 | 48,30 | 42,50 | 47,18 | 4,64% | 43.559,00 |
| 10.03.2025 | 51,55 | 51,55 | 44,15 | 45,09 | -11,15% | 44.521,00 |
| 07.03.2025 | 48,67 | 51,54 | 48,67 | 50,75 | 2,80% | 18.756,00 |
| 06.03.2025 | 50,03 | 51,00 | 48,96 | 49,37 | -3,57% | 18.891,00 |
| 05.03.2025 | 51,11 | 52,00 | 49,46 | 51,20 | 0,20% | 17.572,00 |
| 04.03.2025 | 52,30 | 52,51 | 48,80 | 51,10 | -1,11% | 60.122,00 |
| 03.03.2025 | 54,00 | 54,00 | 51,68 | 51,68 | -4,94% | 9.738,00 |
| 28.02.2025 | 54,88 | 55,89 | 53,44 | 54,36 | -0,62% | 11.932,00 |
| 27.02.2025 | 55,22 | 56,78 | 52,75 | 54,70 | -1,80% | 15.573,00 |
| 26.02.2025 | 54,75 | 56,10 | 53,61 | 55,70 | 3,55% | 16.366,00 |
| 25.02.2025 | 53,81 | 54,85 | 52,00 | 53,79 | -0,92% | 13.659,00 |
| 24.02.2025 | 54,32 | 56,80 | 51,68 | 54,29 | -0,60% | 38.496,00 |
| 21.02.2025 | 57,33 | 59,20 | 54,62 | 54,62 | -5,34% | 28.583,00 |
| 20.02.2025 | 58,99 | 59,65 | 56,76 | 57,70 | -3,59% | 19.651,00 |
| 19.02.2025 | 59,00 | 59,85 | 55,00 | 59,85 | -0,91% | 48.023,00 |
| 18.02.2025 | 66,04 | 66,04 | 60,40 | 60,40 | -9,25% | 21.250,00 |
| 17.02.2025 | 66,56 | 66,56 | 66,56 | 66,56 | 0,74% | - |
| 14.02.2025 | 70,00 | 71,10 | 66,00 | 66,07 | -5,17% | 20.334,00 |
| 13.02.2025 | 66,70 | 71,33 | 66,60 | 69,67 | 6,37% | 50.076,00 |
| 12.02.2025 | 65,74 | 66,80 | 64,87 | 65,50 | 0,00% | 24.262,00 |
| 11.02.2025 | 65,74 | 66,75 | 64,79 | 65,50 | -1,03% | 22.650,00 |
| 10.02.2025 | 64,97 | 67,55 | 64,97 | 66,18 | 3,41% | 27.026,00 |
| 07.02.2025 | 64,24 | 64,32 | 62,00 | 64,00 | -1,08% | 16.957,00 |
| 06.02.2025 | 64,89 | 66,60 | 61,92 | 64,70 | -0,95% | 31.951,00 |
| 05.02.2025 | 64,36 | 65,80 | 64,36 | 65,32 | 1,65% | 27.985,00 |
| 04.02.2025 | 61,02 | 65,20 | 61,02 | 64,26 | 3,44% | 17.455,00 |
| 03.02.2025 | 63,90 | 64,71 | 61,73 | 62,12 | -3,39% | 18.843,00 |
| 31.01.2025 | 64,45 | 65,00 | 63,94 | 64,30 | 0,55% | 17.502,00 |
| 30.01.2025 | 63,81 | 63,95 | 61,56 | 63,95 | 2,34% | 10.313,00 |
| 29.01.2025 | 62,31 | 62,49 | 60,86 | 62,49 | 1,56% | 14.095,00 |
| 28.01.2025 | 57,58 | 61,53 | 57,58 | 61,53 | 5,27% | 40.670,00 |
| 27.01.2025 | 60,94 | 60,94 | 58,04 | 58,45 | -4,09% | 15.937,00 |
| 24.01.2025 | 59,78 | 61,41 | 59,78 | 60,94 | -0,05% | 13.040,00 |
| 23.01.2025 | 61,91 | 62,91 | 60,49 | 60,97 | -0,08% | 20.719,00 |
| 22.01.2025 | 61,78 | 62,91 | 61,02 | 61,02 | -2,05% | 30.453,00 |
| 21.01.2025 | 62,91 | 65,83 | 62,09 | 62,30 | 0,48% | 24.691,00 |
| 17.01.2025 | 60,12 | 62,85 | 59,19 | 62,00 | 2,31% | 24.022,00 |
| 16.01.2025 | 59,13 | 61,12 | 58,90 | 60,60 | 3,78% | 22.858,00 |
| 15.01.2025 | 58,53 | 59,39 | 57,59 | 58,39 | 4,44% | 12.764,00 |