41,964$
0,27%
Echtzeit-Aktienkurs Kewaunee Scientific Corp.
Bid:
Ask:
Aktienkurse zur Kewaunee Scientific Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 41,97 | 41,97 | 41,64 | 41,64 | -0,50% | 29,00 |
| 06.03.2026 | 40,80 | 41,85 | 40,80 | 41,85 | 0,72% | 29,00 |
| 05.03.2026 | 41,55 | 41,55 | 41,55 | 41,55 | 0,75% | 29,00 |
| 04.03.2026 | 41,00 | 41,62 | 41,00 | 41,24 | -1,32% | 5.395,00 |
| 03.03.2026 | 41,79 | 41,79 | 41,79 | 41,79 | 0,10% | 582,00 |
| 02.03.2026 | 42,00 | 43,02 | 41,75 | 41,75 | 0,63% | 2.354,00 |
| 27.02.2026 | 43,00 | 43,00 | 41,49 | 41,49 | 1,20% | 1.434,00 |
| 26.02.2026 | 41,00 | 41,60 | 40,83 | 41,00 | -2,08% | 3.442,00 |
| 25.02.2026 | 42,29 | 42,49 | 41,69 | 41,87 | -2,85% | 3.015,00 |
| 24.02.2026 | 41,60 | 43,10 | 41,07 | 43,10 | 6,13% | 6.109,00 |
| 23.02.2026 | 41,52 | 42,39 | 40,61 | 40,61 | -4,56% | 4.662,00 |
| 20.02.2026 | 42,83 | 42,95 | 41,75 | 42,55 | 2,41% | 4.112,00 |
| 19.02.2026 | 41,00 | 42,31 | 41,00 | 41,55 | 0,97% | 3.671,00 |
| 18.02.2026 | 40,40 | 41,17 | 40,03 | 41,15 | 2,88% | 2.014,00 |
| 17.02.2026 | 39,66 | 40,00 | 39,66 | 40,00 | 0,58% | 1.783,00 |
| 13.02.2026 | 40,13 | 40,17 | 39,66 | 39,77 | -0,95% | 4.287,00 |
| 12.02.2026 | 40,15 | 40,35 | 40,00 | 40,15 | 0,88% | 3.405,00 |
| 11.02.2026 | 39,70 | 40,17 | 39,70 | 39,80 | 0,00% | 1.863,00 |
| 10.02.2026 | 40,70 | 41,49 | 39,80 | 39,80 | -0,82% | 4.375,00 |
| 09.02.2026 | 40,11 | 40,13 | 40,11 | 40,13 | -1,57% | 2.937,00 |
| 06.02.2026 | 40,99 | 41,47 | 40,77 | 40,77 | 1,57% | 2.364,00 |
| 05.02.2026 | 39,80 | 40,14 | 38,91 | 40,14 | -1,48% | 6.629,00 |
| 04.02.2026 | 40,76 | 40,76 | 40,74 | 40,74 | 0,58% | - |
| 03.02.2026 | 40,60 | 40,72 | 40,51 | 40,51 | 0,80% | 2.658,00 |
| 02.02.2026 | 39,75 | 40,19 | 39,75 | 40,19 | 1,64% | 3.174,00 |
| 30.01.2026 | 39,30 | 39,71 | 39,06 | 39,54 | 2,70% | 2.115,00 |
| 29.01.2026 | 38,26 | 39,50 | 38,26 | 38,50 | -2,43% | 4.241,00 |
| 28.01.2026 | 38,67 | 39,59 | 38,11 | 39,46 | 1,65% | 9.504,00 |
| 27.01.2026 | 39,48 | 39,98 | 38,82 | 38,82 | -1,30% | 2.595,00 |
| 26.01.2026 | 40,01 | 40,17 | 38,85 | 39,33 | -1,90% | 7.487,00 |
| 23.01.2026 | 38,00 | 40,38 | 38,00 | 40,09 | 1,14% | 7.745,00 |
| 22.01.2026 | 39,05 | 39,64 | 39,05 | 39,64 | 1,90% | 4.481,00 |
| 21.01.2026 | 38,74 | 39,83 | 38,69 | 38,90 | 0,52% | 4.825,00 |
| 20.01.2026 | 39,40 | 39,91 | 38,70 | 38,70 | -4,71% | 9.845,00 |
| 19.01.2026 | 41,07 | 41,11 | 40,56 | 40,61 | 0,50% | - |
| 16.01.2026 | 37,65 | 41,20 | 37,50 | 40,41 | 6,34% | 15.049,00 |
| 15.01.2026 | 37,45 | 38,15 | 37,45 | 38,00 | 1,33% | 7.991,00 |
| 14.01.2026 | 37,68 | 38,10 | 37,19 | 37,50 | 0,81% | 2.722,00 |
| 13.01.2026 | 37,50 | 38,01 | 37,20 | 37,20 | -0,83% | 7.168,00 |
| 12.01.2026 | 38,50 | 38,50 | 37,51 | 37,51 | 0,03% | 2.743,00 |
| 09.01.2026 | 37,51 | 38,00 | 37,39 | 37,50 | 0,91% | 4.895,00 |
| 08.01.2026 | 37,27 | 38,00 | 37,13 | 37,16 | -0,24% | 5.859,00 |
| 07.01.2026 | 37,85 | 37,99 | 37,25 | 37,25 | -0,69% | 13.201,00 |
| 06.01.2026 | 38,45 | 39,20 | 37,50 | 37,51 | -2,77% | 11.633,00 |
| 05.01.2026 | 37,10 | 39,20 | 37,10 | 38,58 | 2,88% | 2.927,00 |
| 02.01.2026 | 37,41 | 38,23 | 37,41 | 37,50 | 0,24% | 6.180,00 |
| 31.12.2025 | 37,14 | 38,03 | 37,14 | 37,41 | 0,00% | 6.879,00 |
| 30.12.2025 | 37,76 | 37,98 | 37,12 | 37,41 | -0,64% | 6.497,00 |
| 29.12.2025 | 38,01 | 38,02 | 37,65 | 37,65 | -0,92% | 5.140,00 |
| 26.12.2025 | 37,64 | 38,29 | 37,64 | 38,00 | -0,03% | 5.082,00 |
| 24.12.2025 | 38,20 | 38,25 | 37,93 | 38,01 | -0,24% | 1.555,00 |
| 23.12.2025 | 38,33 | 38,61 | 38,08 | 38,10 | -1,60% | 3.463,00 |
| 22.12.2025 | 37,91 | 39,61 | 37,91 | 38,72 | 0,65% | 15.908,00 |
| 19.12.2025 | 38,39 | 39,03 | 38,25 | 38,47 | 0,29% | 3.476,00 |
| 18.12.2025 | 39,53 | 39,53 | 38,36 | 38,36 | -1,36% | 519,00 |
| 17.12.2025 | 38,93 | 39,50 | 38,89 | 38,89 | -0,46% | 4.327,00 |
| 16.12.2025 | 38,25 | 39,73 | 37,67 | 39,07 | 2,02% | 10.344,00 |
| 15.12.2025 | 37,50 | 38,87 | 37,50 | 38,30 | 1,36% | 14.058,00 |
| 12.12.2025 | 38,75 | 38,75 | 37,78 | 37,78 | -1,25% | 14.023,00 |
| 11.12.2025 | 38,41 | 39,69 | 37,50 | 38,26 | -4,42% | 30.306,00 |
| 10.12.2025 | 40,29 | 41,04 | 39,85 | 40,03 | 3,22% | 5.884,00 |
| 09.12.2025 | 39,67 | 39,67 | 38,51 | 38,78 | -3,27% | 6.524,00 |
| 08.12.2025 | 39,25 | 40,10 | 39,25 | 40,09 | 1,49% | 4.086,00 |
| 05.12.2025 | 40,36 | 40,36 | 38,88 | 39,50 | 0,59% | 2.285,00 |
| 04.12.2025 | 38,34 | 39,95 | 37,91 | 39,27 | 3,21% | 2.271,00 |
| 03.12.2025 | 38,06 | 38,60 | 37,77 | 38,05 | -0,16% | 8.682,00 |
| 02.12.2025 | 37,92 | 38,89 | 36,98 | 38,11 | 1,06% | 7.028,00 |
| 01.12.2025 | 37,36 | 38,06 | 37,36 | 37,71 | 1,33% | 3.676,00 |
| 28.11.2025 | 38,50 | 39,22 | 37,22 | 37,22 | -2,96% | 2.928,00 |
| 26.11.2025 | 39,42 | 39,61 | 38,28 | 38,35 | -0,93% | 7.609,00 |
| 25.11.2025 | 39,33 | 40,11 | 38,71 | 38,71 | 0,73% | 4.499,00 |
| 24.11.2025 | 40,48 | 40,48 | 38,43 | 38,43 | -0,18% | 7.811,00 |
| 21.11.2025 | 38,44 | 39,46 | 38,30 | 38,50 | 2,64% | 7.912,00 |
| 20.11.2025 | 41,30 | 41,30 | 37,25 | 37,51 | -4,82% | 38.445,00 |
| 19.11.2025 | 39,49 | 39,56 | 39,22 | 39,41 | -1,79% | 3.869,00 |
| 18.11.2025 | 39,67 | 40,46 | 39,13 | 40,13 | 1,47% | 9.215,00 |
| 17.11.2025 | 40,57 | 40,60 | 39,48 | 39,55 | -2,15% | 7.153,00 |
| 14.11.2025 | 40,04 | 40,84 | 39,77 | 40,42 | 2,04% | 11.801,00 |
| 13.11.2025 | 40,04 | 40,40 | 39,46 | 39,61 | -2,18% | 7.008,00 |
| 12.11.2025 | 41,64 | 41,64 | 40,00 | 40,49 | -4,05% | 17.504,00 |
| 11.11.2025 | 42,91 | 42,91 | 41,56 | 42,20 | 0,86% | 4.049,00 |
| 10.11.2025 | 41,96 | 42,87 | 41,50 | 41,84 | 0,10% | 7.187,00 |
| 07.11.2025 | 40,09 | 42,00 | 39,50 | 41,80 | 2,78% | 47.548,00 |
| 06.11.2025 | 41,99 | 42,36 | 40,46 | 40,67 | -1,48% | 26.225,00 |
| 05.11.2025 | 41,69 | 41,74 | 40,81 | 41,28 | 0,05% | 11.418,00 |
| 04.11.2025 | 41,33 | 42,30 | 41,21 | 41,26 | -2,04% | 16.885,00 |
| 03.11.2025 | 42,00 | 42,95 | 41,57 | 42,12 | 0,65% | 4.634,00 |
| 31.10.2025 | 41,75 | 42,15 | 41,75 | 41,85 | -0,88% | 3.908,00 |
| 30.10.2025 | 42,31 | 42,85 | 42,04 | 42,22 | -0,71% | 3.424,00 |
| 29.10.2025 | 42,95 | 43,85 | 42,52 | 42,52 | -0,98% | 6.315,00 |
| 28.10.2025 | 43,76 | 43,92 | 42,82 | 42,94 | -2,87% | 4.869,00 |
| 27.10.2025 | 44,00 | 44,47 | 44,00 | 44,21 | -2,52% | 3.890,00 |
| 24.10.2025 | 46,57 | 46,57 | 44,05 | 45,36 | 0,17% | 9.036,00 |
| 23.10.2025 | 45,05 | 45,55 | 44,90 | 45,28 | -1,77% | - |
| 22.10.2025 | 46,33 | 46,46 | 43,20 | 46,09 | 0,08% | 11.332,00 |
| 21.10.2025 | 45,00 | 46,50 | 44,20 | 46,06 | 1,20% | 18.894,00 |
| 20.10.2025 | 43,59 | 46,16 | 43,14 | 45,51 | 5,72% | 21.252,00 |
| 17.10.2025 | 42,84 | 43,32 | 42,72 | 43,05 | 1,29% | - |
| 16.10.2025 | 42,00 | 43,59 | 42,00 | 42,50 | 0,69% | 24.204,00 |
| 15.10.2025 | 42,49 | 42,71 | 41,65 | 42,21 | 1,88% | 15.550,00 |