73,460$
1,75%
Echtzeit-Aktienkurs Karman Holdings Inc
Bid:
Ask:
Aktienkurse zur Karman Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 71,91 | 73,74 | 70,95 | 73,47 | 1,76% | 1.814.201,00 |
| 30.09.2025 | 71,27 | 73,00 | 71,20 | 72,20 | 1,19% | 1.901.998,00 |
| 29.09.2025 | 71,72 | 74,51 | 70,46 | 71,35 | 4,28% | 2.253.237,00 |
| 26.09.2025 | 67,70 | 68,83 | 67,32 | 68,42 | 1,51% | 1.007.459,00 |
| 25.09.2025 | 64,40 | 67,72 | 63,62 | 67,40 | 0,73% | 1.090.509,00 |
| 24.09.2025 | 69,15 | 69,80 | 65,60 | 66,91 | -2,62% | 1.547.314,00 |
| 23.09.2025 | 67,45 | 70,32 | 67,37 | 68,71 | 2,20% | 1.256.524,00 |
| 22.09.2025 | 66,00 | 67,96 | 65,77 | 67,23 | 1,68% | 1.389.121,00 |
| 19.09.2025 | 66,18 | 66,62 | 65,13 | 66,12 | 1,02% | 5.583.208,00 |
| 18.09.2025 | 64,30 | 66,01 | 64,16 | 65,45 | 2,09% | 1.171.112,00 |
| 17.09.2025 | 64,87 | 65,63 | 63,32 | 64,11 | -1,16% | 1.492.265,00 |
| 16.09.2025 | 64,78 | 66,29 | 63,63 | 64,86 | 1,66% | 1.266.210,00 |
| 15.09.2025 | 64,66 | 65,99 | 63,34 | 63,80 | -0,82% | 1.416.074,00 |
| 12.09.2025 | 63,86 | 64,50 | 63,25 | 64,33 | 0,83% | 1.289.644,00 |
| 11.09.2025 | 62,00 | 64,03 | 61,33 | 63,80 | 2,54% | 1.409.682,00 |
| 10.09.2025 | 63,17 | 64,47 | 62,07 | 62,22 | -0,46% | 2.222.396,00 |
| 09.09.2025 | 63,05 | 63,38 | 61,90 | 62,51 | 0,24% | 1.815.960,00 |
| 08.09.2025 | 63,12 | 63,46 | 60,41 | 62,36 | -0,26% | 2.499.385,00 |
| 05.09.2025 | 56,28 | 63,30 | 56,10 | 62,52 | 17,12% | 4.176.146,00 |
| 04.09.2025 | 53,67 | 53,73 | 52,69 | 53,38 | 0,23% | 1.014.640,00 |
| 03.09.2025 | 54,00 | 54,48 | 53,02 | 53,26 | -1,17% | 600.590,00 |
| 02.09.2025 | 52,42 | 54,01 | 51,83 | 53,89 | 0,90% | 842.424,00 |
| 29.08.2025 | 55,36 | 55,69 | 53,07 | 53,41 | -3,68% | 917.345,00 |
| 28.08.2025 | 54,81 | 56,09 | 54,24 | 55,45 | 1,46% | 1.323.082,00 |
| 27.08.2025 | 54,95 | 55,22 | 54,21 | 54,65 | -0,07% | 919.307,00 |
| 26.08.2025 | 53,09 | 55,23 | 53,00 | 54,69 | 3,11% | 1.569.808,00 |
| 25.08.2025 | 52,50 | 53,78 | 52,50 | 53,04 | 1,53% | 1.078.689,00 |
| 22.08.2025 | 52,51 | 53,43 | 52,15 | 52,24 | 0,02% | 1.050.144,00 |
| 21.08.2025 | 51,16 | 52,25 | 50,37 | 52,23 | 2,90% | 1.371.480,00 |
| 20.08.2025 | 49,61 | 50,84 | 48,26 | 50,76 | 1,78% | 873.507,00 |
| 19.08.2025 | 51,39 | 51,57 | 49,24 | 49,87 | -3,69% | 1.230.223,00 |
| 18.08.2025 | 50,76 | 52,18 | 50,56 | 51,78 | 2,33% | 996.241,00 |
| 15.08.2025 | 51,59 | 51,66 | 49,88 | 50,60 | -0,61% | 784.669,00 |
| 14.08.2025 | 51,80 | 52,48 | 50,68 | 50,91 | -1,78% | 1.121.181,00 |
| 13.08.2025 | 49,56 | 52,28 | 49,11 | 51,83 | 5,71% | 1.817.023,00 |
| 12.08.2025 | 47,98 | 49,07 | 47,15 | 49,03 | 4,99% | 1.324.126,00 |
| 11.08.2025 | 45,00 | 47,14 | 44,43 | 46,70 | 2,01% | 1.645.611,00 |
| 08.08.2025 | 51,00 | 51,32 | 45,53 | 45,78 | -5,04% | 3.047.362,00 |
| 07.08.2025 | 49,09 | 49,21 | 46,90 | 48,21 | -0,80% | 1.716.712,00 |
| 06.08.2025 | 50,09 | 50,30 | 48,50 | 48,60 | -3,55% | 1.084.255,00 |
| 05.08.2025 | 51,13 | 51,83 | 49,63 | 50,39 | -1,98% | 936.645,00 |
| 04.08.2025 | 50,96 | 51,83 | 50,62 | 51,41 | 2,37% | 803.423,00 |
| 01.08.2025 | 51,28 | 51,28 | 49,29 | 50,22 | -2,86% | 1.022.316,00 |
| 31.07.2025 | 50,00 | 51,76 | 49,05 | 51,70 | 2,60% | 1.644.480,00 |
| 30.07.2025 | 50,73 | 51,26 | 49,61 | 50,39 | -1,98% | 1.986.647,00 |
| 29.07.2025 | 50,88 | 51,62 | 49,85 | 51,41 | 2,23% | 2.302.029,00 |
| 28.07.2025 | 50,68 | 51,24 | 50,27 | 50,29 | -0,32% | 3.426.956,00 |
| 25.07.2025 | 49,53 | 51,00 | 49,00 | 50,45 | 2,10% | 6.148.967,00 |
| 24.07.2025 | 49,50 | 50,25 | 48,77 | 49,41 | 0,63% | 11.216.340,00 |
| 23.07.2025 | 52,01 | 52,05 | 48,14 | 49,10 | -5,50% | 2.512.607,00 |
| 22.07.2025 | 52,48 | 53,00 | 50,00 | 51,96 | -7,58% | 1.958.831,00 |
| 21.07.2025 | 56,87 | 57,10 | 55,00 | 56,22 | 0,86% | 739.262,00 |
| 18.07.2025 | 56,53 | 57,32 | 55,00 | 55,74 | -0,99% | 2.782.318,00 |
| 17.07.2025 | 54,00 | 57,07 | 53,60 | 56,30 | 4,76% | 1.315.440,00 |
| 16.07.2025 | 49,48 | 53,74 | 49,04 | 53,74 | 11,24% | 1.380.959,00 |
| 15.07.2025 | 49,16 | 49,65 | 47,64 | 48,31 | -2,23% | 572.716,00 |
| 14.07.2025 | 48,80 | 50,00 | 48,80 | 49,41 | 1,33% | 596.023,00 |
| 11.07.2025 | 47,46 | 49,06 | 47,18 | 48,76 | 2,78% | 628.810,00 |
| 10.07.2025 | 47,10 | 47,92 | 45,68 | 47,44 | -0,27% | 514.647,00 |
| 09.07.2025 | 46,03 | 48,67 | 45,28 | 47,57 | 5,64% | 1.034.466,00 |
| 08.07.2025 | 45,25 | 45,86 | 43,49 | 45,03 | -0,46% | 722.413,00 |
| 07.07.2025 | 45,35 | 45,95 | 44,84 | 45,24 | 0,49% | 754.974,00 |
| 03.07.2025 | 45,24 | 45,30 | 44,18 | 45,02 | -0,49% | 904.240,00 |
| 02.07.2025 | 45,27 | 46,32 | 44,67 | 45,24 | 0,73% | 2.370.277,00 |
| 01.07.2025 | 50,10 | 50,50 | 44,63 | 44,91 | -10,84% | 1.652.014,00 |
| 30.06.2025 | 50,43 | 51,83 | 50,21 | 50,37 | -0,20% | 1.170.199,00 |
| 27.06.2025 | 50,08 | 51,00 | 49,51 | 50,47 | 0,96% | 3.836.814,00 |
| 26.06.2025 | 49,40 | 51,16 | 49,30 | 49,99 | 2,25% | 987.205,00 |
| 25.06.2025 | 48,67 | 49,76 | 48,20 | 48,89 | 1,26% | 1.140.525,00 |
| 24.06.2025 | 47,85 | 48,40 | 46,11 | 48,28 | 2,40% | 647.806,00 |
| 23.06.2025 | 46,04 | 47,45 | 45,20 | 47,15 | 1,97% | 563.527,00 |
| 20.06.2025 | 46,68 | 47,30 | 45,75 | 46,24 | 0,52% | 3.475.943,00 |
| 18.06.2025 | 47,89 | 48,12 | 45,62 | 46,00 | -3,93% | 713.689,00 |
| 17.06.2025 | 47,42 | 48,46 | 47,17 | 47,88 | 0,78% | 565.174,00 |
| 16.06.2025 | 48,80 | 49,81 | 47,51 | 47,51 | 0,21% | 993.827,00 |
| 13.06.2025 | 46,95 | 48,31 | 46,31 | 47,41 | -0,13% | 414.187,00 |
| 12.06.2025 | 45,04 | 47,70 | 45,00 | 47,47 | 3,22% | 550.532,00 |
| 11.06.2025 | 44,48 | 46,57 | 43,61 | 45,99 | 4,17% | 560.548,00 |
| 10.06.2025 | 46,70 | 47,50 | 43,65 | 44,15 | -5,42% | 752.263,00 |
| 09.06.2025 | 47,50 | 47,55 | 45,57 | 46,68 | 0,50% | 662.267,00 |
| 06.06.2025 | 46,29 | 47,53 | 46,20 | 46,45 | 0,96% | 1.166.121,00 |
| 05.06.2025 | 43,33 | 46,31 | 42,70 | 46,01 | 6,60% | 1.190.705,00 |
| 04.06.2025 | 44,19 | 44,32 | 42,99 | 43,16 | -1,26% | 345.516,00 |
| 03.06.2025 | 44,10 | 44,51 | 43,29 | 43,71 | -1,09% | 432.190,00 |
| 02.06.2025 | 44,09 | 44,24 | 42,86 | 44,19 | 3,10% | 571.911,00 |
| 30.05.2025 | 43,05 | 43,45 | 42,47 | 42,86 | -1,72% | 808.008,00 |
| 29.05.2025 | 44,00 | 44,17 | 43,15 | 43,61 | 0,88% | 569.369,00 |
| 28.05.2025 | 45,50 | 45,73 | 43,20 | 43,23 | -4,55% | 594.996,00 |
| 27.05.2025 | 42,42 | 45,44 | 42,12 | 45,29 | 8,22% | 778.012,00 |
| 23.05.2025 | 41,78 | 43,00 | 41,29 | 41,85 | -1,92% | 893.699,00 |
| 22.05.2025 | 43,00 | 43,95 | 42,09 | 42,67 | -0,70% | 909.163,00 |
| 21.05.2025 | 43,85 | 44,12 | 42,69 | 42,97 | -2,03% | 323.744,00 |
| 20.05.2025 | 44,16 | 44,56 | 43,69 | 43,86 | -1,04% | 375.891,00 |
| 19.05.2025 | 43,79 | 45,20 | 43,50 | 44,32 | 0,00% | 502.738,00 |
| 16.05.2025 | 45,23 | 45,66 | 43,85 | 44,32 | -0,54% | 953.679,00 |
| 15.05.2025 | 44,22 | 45,70 | 42,21 | 44,56 | 2,74% | 1.101.664,00 |
| 14.05.2025 | 41,53 | 43,47 | 38,00 | 43,37 | 7,99% | 2.902.711,00 |
| 13.05.2025 | 39,37 | 40,49 | 38,60 | 40,16 | 2,29% | 804.533,00 |
| 12.05.2025 | 40,00 | 40,25 | 37,73 | 39,26 | 1,19% | 625.603,00 |
| 09.05.2025 | 38,77 | 39,97 | 37,30 | 38,80 | 0,52% | 604.362,00 |