35,600$
-5,65%
Echtzeit-Aktienkurs Kewaunee Scientific Corp.
Bid:
Ask:
Aktienkurse zur Kewaunee Scientific Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 36,70 | 38,06 | 36,16 | 37,31 | -1,79% | 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 |
| 14.01.2025 | 56,83 | 57,01 | 54,02 | 55,91 | 1,29% | 15.350,00 |
| 13.01.2025 | 57,34 | 57,85 | 55,20 | 55,20 | -4,38% | 15.577,00 |
| 10.01.2025 | 59,72 | 60,22 | 57,60 | 57,73 | -5,79% | 26.468,00 |
| 08.01.2025 | 61,74 | 62,63 | 58,99 | 61,28 | 0,28% | 27.174,00 |
| 07.01.2025 | 60,21 | 61,43 | 58,59 | 61,11 | 0,07% | 42.130,00 |
| 06.01.2025 | 61,78 | 64,29 | 60,76 | 61,07 | -1,50% | 38.424,00 |
| 03.01.2025 | 62,50 | 63,18 | 58,01 | 62,00 | -1,07% | 37.053,00 |
| 02.01.2025 | 61,37 | 62,67 | 59,62 | 62,67 | 1,29% | 28.809,00 |
| 31.12.2024 | 64,63 | 66,94 | 60,64 | 61,87 | -5,67% | 143.098,00 |
| 30.12.2024 | 62,97 | 67,20 | 62,06 | 65,59 | 2,79% | 55.367,00 |
| 27.12.2024 | 62,45 | 65,06 | 62,15 | 63,81 | 0,30% | 46.649,00 |
| 26.12.2024 | 60,39 | 66,15 | 60,39 | 63,62 | 4,12% | 42.953,00 |
| 24.12.2024 | 54,53 | 63,23 | 54,53 | 61,10 | 13,78% | 53.912,00 |
| 23.12.2024 | 53,99 | 53,99 | 52,40 | 53,70 | -0,32% | 5.412,00 |
| 20.12.2024 | 53,56 | 54,00 | 52,23 | 53,87 | -1,93% | 13.546,00 |
| 19.12.2024 | 52,70 | 54,93 | 52,65 | 54,93 | 1,76% | 15.318,00 |
| 18.12.2024 | 53,75 | 56,13 | 51,25 | 53,98 | 0,43% | 13.103,00 |
| 17.12.2024 | 53,91 | 56,95 | 53,50 | 53,75 | -1,38% | 26.567,00 |
| 16.12.2024 | 52,03 | 54,80 | 51,45 | 54,50 | 2,08% | 22.703,00 |
| 13.12.2024 | 54,60 | 54,73 | 51,00 | 53,39 | -1,13% | 30.281,00 |
| 12.12.2024 | 49,28 | 54,67 | 48,61 | 54,00 | 26,08% | 61.891,00 |
| 11.12.2024 | 42,09 | 43,49 | 41,46 | 42,83 | 3,91% | 15.573,00 |
| 10.12.2024 | 40,32 | 43,95 | 40,20 | 41,22 | 0,96% | 18.743,00 |
| 09.12.2024 | 43,31 | 43,99 | 40,58 | 40,83 | -3,59% | 19.548,00 |
| 06.12.2024 | 40,20 | 42,47 | 40,06 | 42,35 | 5,85% | 8.294,00 |
| 05.12.2024 | 41,30 | 41,30 | 40,01 | 40,01 | -2,53% | 5.007,00 |
| 04.12.2024 | 42,00 | 42,00 | 40,77 | 41,05 | -0,63% | 10.328,00 |
| 03.12.2024 | 42,43 | 43,39 | 41,31 | 41,31 | -2,85% | 7.214,00 |
| 02.12.2024 | 41,73 | 43,30 | 40,80 | 42,52 | 1,89% | 18.809,00 |
| 29.11.2024 | 43,77 | 43,77 | 41,69 | 41,73 | -2,25% | 6.091,00 |
| 27.11.2024 | 42,61 | 43,90 | 41,68 | 42,69 | 1,38% | 23.021,00 |
| 26.11.2024 | 42,60 | 44,00 | 41,88 | 42,11 | -1,01% | 31.683,00 |
| 25.11.2024 | 42,30 | 45,06 | 42,30 | 42,54 | -2,65% | 12.942,00 |
| 22.11.2024 | 42,32 | 44,50 | 42,32 | 43,70 | 2,17% | 9.736,00 |
| 21.11.2024 | 42,41 | 43,77 | 41,88 | 42,77 | 0,45% | 14.944,00 |
| 20.11.2024 | 42,35 | 44,54 | 42,06 | 42,58 | 3,45% | 14.950,00 |
| 19.11.2024 | 37,10 | 41,41 | 37,10 | 41,16 | 12,43% | 17.065,00 |
| 18.11.2024 | 37,25 | 38,13 | 36,09 | 36,61 | -3,40% | 8.616,00 |
| 15.11.2024 | 37,84 | 38,56 | 37,53 | 37,90 | -0,50% | 6.164,00 |
| 14.11.2024 | 38,65 | 38,65 | 37,06 | 38,09 | -0,55% | 26.508,00 |
| 13.11.2024 | 37,47 | 38,72 | 37,45 | 38,30 | 2,82% | 14.052,00 |
| 12.11.2024 | 37,47 | 38,27 | 37,01 | 37,25 | -1,06% | 23.806,00 |
| 11.11.2024 | 37,71 | 38,68 | 37,23 | 37,65 | -0,16% | 14.059,00 |
| 08.11.2024 | 36,91 | 38,80 | 36,91 | 37,71 | 1,67% | 9.075,00 |