36,028$
-3,15%
Echtzeit-Aktienkurs Kewaunee Scientific Corp
Bid:
Ask:
Aktienkurse zur Kewaunee Scientific Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 36,80 | 37,00 | 35,60 | 36,34 | -2,31% | 15.521,00 |
| 22.07.2026 | 36,85 | 38,66 | 36,20 | 37,20 | -0,53% | 20.971,00 |
| 21.07.2026 | 36,62 | 37,40 | 36,24 | 37,40 | 3,14% | 11.738,00 |
| 20.07.2026 | 36,70 | 36,70 | 36,00 | 36,26 | -4,85% | 3.687,00 |
| 17.07.2026 | 38,11 | 38,11 | 38,11 | 38,11 | 1,06% | 253,00 |
| 16.07.2026 | 36,95 | 38,06 | 36,95 | 37,71 | 0,61% | 2.817,00 |
| 15.07.2026 | 36,50 | 37,50 | 36,50 | 37,48 | 3,22% | 4.084,00 |
| 14.07.2026 | 37,03 | 37,03 | 36,11 | 36,31 | -2,48% | 1.665,00 |
| 13.07.2026 | 37,71 | 37,71 | 37,24 | 37,24 | 1,75% | 3.638,00 |
| 10.07.2026 | 36,97 | 36,97 | 36,46 | 36,60 | 2,51% | 3.678,00 |
| 09.07.2026 | 36,09 | 38,01 | 35,70 | 35,70 | -1,68% | 4.887,00 |
| 08.07.2026 | 36,12 | 36,93 | 35,98 | 36,31 | -0,38% | 5.925,00 |
| 07.07.2026 | 36,01 | 37,02 | 36,01 | 36,45 | -1,09% | 4.820,00 |
| 06.07.2026 | 37,60 | 37,60 | 36,32 | 36,85 | 0,46% | 4.368,00 |
| 02.07.2026 | 35,91 | 37,65 | 35,70 | 36,68 | 0,30% | 8.102,00 |
| 01.07.2026 | 35,88 | 36,98 | 35,15 | 36,57 | 2,96% | 10.250,00 |
| 30.06.2026 | 35,14 | 37,50 | 35,00 | 35,52 | 2,07% | 4.056,00 |
| 29.06.2026 | 35,40 | 37,05 | 34,80 | 34,80 | -2,85% | 12.244,00 |
| 26.06.2026 | 35,40 | 36,40 | 35,16 | 35,82 | 1,96% | 10.506,00 |
| 25.06.2026 | 35,00 | 35,70 | 34,51 | 35,13 | 3,32% | 4.682,00 |
| 24.06.2026 | 34,64 | 35,03 | 33,27 | 34,00 | -3,62% | 27.324,00 |
| 23.06.2026 | 37,31 | 37,34 | 34,31 | 35,28 | -4,81% | 14.026,00 |
| 22.06.2026 | 37,63 | 38,06 | 37,00 | 37,06 | -1,81% | 14.151,00 |
| 19.06.2026 | 37,72 | 37,74 | 37,71 | 37,74 | 0,57% | - |
| 18.06.2026 | 37,65 | 37,65 | 37,53 | 37,53 | -0,20% | 2.521,00 |
| 17.06.2026 | 37,78 | 37,80 | 37,52 | 37,61 | 0,28% | 1.700,00 |
| 16.06.2026 | 37,30 | 37,66 | 37,30 | 37,50 | -0,21% | 2.144,00 |
| 15.06.2026 | 37,49 | 37,97 | 37,04 | 37,58 | 2,31% | 3.388,00 |
| 12.06.2026 | 35,64 | 36,73 | 35,64 | 36,73 | 2,71% | 829,00 |
| 11.06.2026 | 35,50 | 36,68 | 35,00 | 35,76 | -0,61% | 11.419,00 |
| 10.06.2026 | 36,50 | 36,50 | 35,50 | 35,98 | -0,11% | 1.562,00 |
| 09.06.2026 | 37,39 | 37,39 | 36,02 | 36,02 | -1,45% | 1.358,00 |
| 08.06.2026 | 37,36 | 37,36 | 36,50 | 36,55 | -2,30% | 2.341,00 |
| 05.06.2026 | 36,73 | 37,41 | 36,73 | 37,41 | -5,43% | 1.539,00 |
| 03.06.2026 | 41,19 | 41,19 | 39,56 | 39,56 | -2,49% | 1.803,00 |
| 02.06.2026 | 41,20 | 41,20 | 40,57 | 40,57 | -0,44% | 1.073,00 |
| 01.06.2026 | 40,56 | 40,76 | 40,49 | 40,75 | 0,44% | 2.933,00 |
| 29.05.2026 | 40,57 | 40,99 | 40,09 | 40,57 | -0,86% | 5.717,00 |
| 28.05.2026 | 39,95 | 40,92 | 39,87 | 40,92 | 2,43% | 2.714,00 |
| 27.05.2026 | 39,97 | 39,98 | 39,90 | 39,95 | -0,05% | 1.957,00 |
| 26.05.2026 | 40,33 | 40,33 | 39,97 | 39,97 | 0,00% | 1.779,00 |
| 22.05.2026 | 39,53 | 39,97 | 39,53 | 39,97 | -2,96% | 1.350,00 |
| 21.05.2026 | 41,20 | 41,20 | 40,49 | 41,19 | -0,02% | 1.589,00 |
| 20.05.2026 | 38,86 | 41,20 | 38,86 | 41,20 | 6,90% | 4.040,00 |
| 19.05.2026 | 38,24 | 38,60 | 38,24 | 38,54 | 0,55% | 3.512,00 |
| 18.05.2026 | 38,65 | 38,65 | 38,33 | 38,33 | -0,80% | 1.062,00 |
| 15.05.2026 | 37,82 | 38,64 | 37,82 | 38,64 | -0,10% | 683,00 |
| 14.05.2026 | 38,02 | 39,10 | 38,02 | 38,68 | 2,68% | 1.864,00 |
| 13.05.2026 | 37,49 | 37,67 | 37,10 | 37,67 | 0,79% | 1.945,00 |
| 12.05.2026 | 38,15 | 38,15 | 37,38 | 37,38 | 1,92% | - |
| 11.05.2026 | 37,44 | 37,95 | 36,53 | 36,67 | -0,92% | 1.292,00 |
| 08.05.2026 | 35,43 | 37,63 | 35,43 | 37,01 | 1,45% | 1.943,00 |
| 07.05.2026 | 37,00 | 37,00 | 35,31 | 36,48 | -1,41% | 4.557,00 |
| 06.05.2026 | 38,50 | 39,00 | 36,60 | 37,00 | -0,43% | 4.585,00 |
| 05.05.2026 | 38,00 | 38,00 | 37,16 | 37,16 | -1,77% | 1.096,00 |
| 04.05.2026 | 37,82 | 37,83 | 37,82 | 37,83 | 0,30% | - |
| 01.05.2026 | 36,00 | 38,54 | 36,00 | 37,72 | -2,14% | 2.303,00 |
| 29.04.2026 | 36,96 | 38,54 | 36,96 | 38,54 | 3,81% | 1.213,00 |
| 28.04.2026 | 37,23 | 37,55 | 37,00 | 37,12 | 0,28% | 1.460,00 |
| 27.04.2026 | 36,99 | 37,02 | 36,99 | 37,02 | 2,84% | 1.333,00 |
| 24.04.2026 | 35,65 | 36,00 | 35,65 | 36,00 | -0,31% | - |
| 23.04.2026 | 37,14 | 37,14 | 35,46 | 36,11 | -3,32% | 2.435,00 |
| 21.04.2026 | 38,21 | 38,21 | 37,35 | 37,35 | 1,33% | 1.461,00 |
| 20.04.2026 | 36,70 | 37,79 | 36,52 | 36,86 | 0,44% | 4.547,00 |
| 17.04.2026 | 34,71 | 36,70 | 34,71 | 36,70 | 4,89% | 7.410,00 |
| 16.04.2026 | 35,15 | 35,17 | 34,42 | 34,99 | 0,63% | 5.895,00 |
| 15.04.2026 | 35,21 | 35,40 | 34,77 | 34,77 | 1,05% | 1.956,00 |
| 14.04.2026 | 35,22 | 35,22 | 34,41 | 34,41 | -0,81% | 2.952,00 |
| 13.04.2026 | 34,32 | 34,85 | 34,13 | 34,69 | -0,67% | 2.657,00 |
| 10.04.2026 | 34,49 | 35,52 | 34,49 | 34,93 | 2,42% | 2.132,00 |
| 09.04.2026 | 35,05 | 35,10 | 34,10 | 34,10 | -1,76% | 1.525,00 |
| 08.04.2026 | 34,52 | 34,84 | 33,93 | 34,71 | 2,09% | 4.671,00 |
| 06.04.2026 | 34,29 | 34,45 | 33,95 | 34,00 | -0,03% | 11.381,00 |
| 02.04.2026 | 33,97 | 34,01 | 33,70 | 34,01 | 0,12% | 2.945,00 |
| 01.04.2026 | 34,35 | 34,50 | 33,97 | 33,97 | -0,88% | 6.250,00 |
| 31.03.2026 | 34,71 | 35,01 | 34,13 | 34,27 | 0,59% | 9.710,00 |
| 30.03.2026 | 34,21 | 34,45 | 34,00 | 34,07 | -0,73% | 5.193,00 |
| 27.03.2026 | 34,10 | 34,32 | 34,10 | 34,32 | -1,35% | 1.743,00 |
| 26.03.2026 | 34,32 | 35,35 | 34,00 | 34,79 | 2,20% | 10.267,00 |
| 25.03.2026 | 34,02 | 34,31 | 34,02 | 34,04 | -0,41% | 1.530,00 |
| 24.03.2026 | 34,68 | 34,68 | 34,18 | 34,18 | -1,01% | 1.712,00 |
| 23.03.2026 | 34,65 | 35,14 | 34,36 | 34,53 | 1,26% | 3.850,00 |
| 20.03.2026 | 34,20 | 34,24 | 34,01 | 34,10 | -0,15% | 15.815,00 |
| 19.03.2026 | 34,58 | 34,80 | 34,15 | 34,15 | -0,35% | 2.368,00 |
| 18.03.2026 | 34,85 | 35,28 | 34,27 | 34,27 | -1,81% | 9.961,00 |
| 17.03.2026 | 35,16 | 35,59 | 34,85 | 34,90 | 0,58% | 4.859,00 |
| 16.03.2026 | 36,06 | 36,06 | 34,70 | 34,70 | -1,53% | 1.739,00 |
| 13.03.2026 | 35,34 | 36,07 | 34,70 | 35,24 | -1,07% | 23.671,00 |
| 12.03.2026 | 36,00 | 36,48 | 34,81 | 35,62 | -13,08% | 56.852,00 |
| 11.03.2026 | 41,41 | 42,60 | 40,98 | 40,98 | -2,54% | 8.374,00 |
| 10.03.2026 | 42,29 | 43,36 | 42,05 | 42,05 | 0,98% | 2.589,00 |
| 09.03.2026 | 41,97 | 41,97 | 41,64 | 41,64 | -0,50% | 1.353,00 |
| 06.03.2026 | 40,80 | 41,85 | 40,80 | 41,85 | 2,07% | 889,00 |
| 05.03.2026 | 41,55 | 41,55 | 41,00 | 41,00 | -0,58% | 748,00 |
| 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 |