27,955$
-0,16%
Echtzeit-Aktienkurs Kyndryl Holdings Inc.
Bid:
Ask:
Aktienkurse zur Kyndryl Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 27,56 | 28,09 | 27,26 | 28,09 | 0,34% | - |
| 13.10.2025 | 28,25 | 28,36 | 27,88 | 28,00 | 1,16% | 3.016.957,00 |
| 10.10.2025 | 29,85 | 29,87 | 27,67 | 27,68 | -6,99% | 2.092.652,00 |
| 09.10.2025 | 30,10 | 30,11 | 29,48 | 29,76 | -1,16% | 1.377.775,00 |
| 08.10.2025 | 30,10 | 30,30 | 29,63 | 30,11 | 0,74% | 1.378.942,00 |
| 07.10.2025 | 30,86 | 30,99 | 29,52 | 29,89 | -2,42% | 1.675.770,00 |
| 06.10.2025 | 30,20 | 30,83 | 30,00 | 30,63 | 1,03% | 1.369.395,00 |
| 03.10.2025 | 30,54 | 30,62 | 30,25 | 30,32 | -0,63% | - |
| 02.10.2025 | 30,20 | 30,55 | 29,82 | 30,51 | 1,63% | 1.637.892,00 |
| 01.10.2025 | 29,99 | 30,44 | 29,73 | 30,02 | -0,03% | 2.251.452,00 |
| 30.09.2025 | 30,09 | 30,18 | 29,47 | 30,03 | -0,20% | 2.153.048,00 |
| 29.09.2025 | 29,70 | 30,37 | 29,12 | 30,09 | 2,17% | 2.926.721,00 |
| 26.09.2025 | 30,13 | 30,21 | 28,97 | 29,45 | -3,82% | 3.650.158,00 |
| 25.09.2025 | 31,04 | 31,09 | 30,00 | 30,62 | -2,89% | 2.199.594,00 |
| 24.09.2025 | 31,59 | 31,78 | 31,31 | 31,53 | -0,10% | 1.438.355,00 |
| 23.09.2025 | 31,71 | 32,08 | 31,24 | 31,56 | 0,13% | 1.681.892,00 |
| 22.09.2025 | 30,93 | 31,69 | 30,88 | 31,52 | 0,54% | 2.516.169,00 |
| 19.09.2025 | 31,47 | 31,66 | 30,99 | 31,35 | -0,41% | 4.131.241,00 |
| 18.09.2025 | 32,08 | 32,30 | 31,39 | 31,48 | -1,01% | 1.866.704,00 |
| 17.09.2025 | 31,71 | 32,21 | 31,41 | 31,80 | 0,25% | 1.788.402,00 |
| 16.09.2025 | 32,00 | 32,03 | 31,15 | 31,72 | -0,88% | 1.874.762,00 |
| 15.09.2025 | 32,27 | 32,53 | 31,99 | 32,00 | 0,16% | 2.047.814,00 |
| 12.09.2025 | 32,40 | 32,65 | 31,92 | 31,95 | -2,38% | 1.888.762,00 |
| 11.09.2025 | 32,57 | 32,97 | 32,41 | 32,73 | 1,02% | 2.139.231,00 |
| 10.09.2025 | 33,33 | 33,90 | 31,89 | 32,40 | -2,17% | 3.069.871,00 |
| 09.09.2025 | 33,17 | 33,43 | 32,84 | 33,12 | -0,06% | 1.842.356,00 |
| 08.09.2025 | 32,78 | 33,24 | 32,20 | 33,14 | 1,16% | 2.019.860,00 |
| 05.09.2025 | 32,11 | 32,78 | 31,86 | 32,76 | 3,12% | 2.515.341,00 |
| 04.09.2025 | 32,00 | 32,05 | 31,23 | 31,77 | -0,75% | 2.144.649,00 |
| 03.09.2025 | 31,20 | 32,16 | 31,12 | 32,01 | 2,66% | 2.657.551,00 |
| 02.09.2025 | 31,12 | 31,19 | 30,64 | 31,18 | -1,92% | 1.971.658,00 |
| 29.08.2025 | 31,49 | 31,84 | 31,26 | 31,79 | 0,89% | 1.726.421,00 |
| 28.08.2025 | 31,79 | 31,97 | 31,32 | 31,51 | -0,06% | 1.379.504,00 |
| 27.08.2025 | 31,57 | 31,98 | 31,35 | 31,53 | 0,83% | 2.211.166,00 |
| 26.08.2025 | 31,31 | 31,91 | 31,26 | 31,27 | 0,39% | 3.987.965,00 |
| 25.08.2025 | 31,23 | 31,36 | 30,90 | 31,15 | -0,16% | 1.693.547,00 |
| 22.08.2025 | 30,45 | 31,44 | 30,44 | 31,20 | 2,56% | 1.740.789,00 |
| 21.08.2025 | 30,09 | 30,64 | 30,01 | 30,42 | 0,33% | 1.911.265,00 |
| 20.08.2025 | 30,01 | 30,69 | 29,85 | 30,32 | 0,93% | 2.728.778,00 |
| 19.08.2025 | 30,43 | 30,72 | 29,86 | 30,04 | -1,02% | 3.679.502,00 |
| 18.08.2025 | 29,92 | 30,63 | 29,89 | 30,35 | 1,23% | 2.196.102,00 |
| 15.08.2025 | 30,00 | 30,47 | 29,96 | 29,98 | -0,37% | 3.305.350,00 |
| 14.08.2025 | 30,30 | 30,63 | 29,52 | 30,09 | -1,51% | 3.580.036,00 |
| 13.08.2025 | 29,70 | 30,62 | 29,70 | 30,55 | 3,21% | 3.699.621,00 |
| 12.08.2025 | 29,44 | 29,88 | 29,12 | 29,60 | 1,65% | 3.097.057,00 |
| 11.08.2025 | 30,69 | 31,24 | 29,11 | 29,12 | -5,12% | 4.492.149,00 |
| 08.08.2025 | 30,25 | 31,16 | 30,07 | 30,69 | 1,69% | 3.295.796,00 |
| 07.08.2025 | 29,81 | 30,47 | 29,48 | 30,18 | 1,68% | 6.527.215,00 |
| 06.08.2025 | 29,20 | 30,30 | 29,09 | 29,68 | 2,56% | 7.163.128,00 |
| 05.08.2025 | 31,75 | 31,75 | 28,67 | 28,94 | -21,14% | 16.350.647,00 |
| 04.08.2025 | 37,00 | 37,01 | 36,43 | 36,70 | 0,88% | 2.381.994,00 |
| 01.08.2025 | 37,05 | 37,05 | 36,11 | 36,38 | -3,68% | 1.763.928,00 |
| 31.07.2025 | 38,21 | 38,54 | 37,70 | 37,77 | -0,61% | 1.468.900,00 |
| 30.07.2025 | 38,64 | 39,00 | 37,73 | 38,00 | -1,30% | 1.056.998,00 |
| 29.07.2025 | 39,93 | 39,98 | 38,24 | 38,50 | -2,46% | 1.593.261,00 |
| 28.07.2025 | 39,50 | 39,50 | 38,87 | 39,47 | 0,89% | 1.540.875,00 |
| 25.07.2025 | 38,31 | 39,22 | 38,26 | 39,12 | 2,11% | 2.094.369,00 |
| 24.07.2025 | 38,88 | 38,98 | 36,75 | 38,31 | -1,92% | 3.429.730,00 |
| 23.07.2025 | 39,21 | 39,50 | 39,00 | 39,06 | 0,13% | 1.203.950,00 |
| 22.07.2025 | 39,10 | 39,27 | 38,55 | 39,01 | -0,10% | 1.374.961,00 |
| 21.07.2025 | 39,82 | 39,87 | 38,95 | 39,05 | -1,06% | 1.176.484,00 |
| 18.07.2025 | 39,58 | 39,66 | 39,05 | 39,47 | 0,79% | 1.280.621,00 |
| 17.07.2025 | 38,85 | 39,28 | 38,84 | 39,16 | 0,77% | 1.213.552,00 |
| 16.07.2025 | 39,30 | 39,48 | 38,39 | 38,86 | -1,02% | 1.388.065,00 |
| 15.07.2025 | 40,00 | 40,02 | 39,23 | 39,26 | -0,78% | 1.609.260,00 |
| 14.07.2025 | 39,78 | 40,25 | 39,44 | 39,57 | -0,53% | 1.512.248,00 |
| 11.07.2025 | 41,58 | 41,63 | 39,77 | 39,78 | -4,33% | 1.883.921,00 |
| 10.07.2025 | 42,78 | 43,00 | 41,30 | 41,58 | -2,96% | 1.577.955,00 |
| 09.07.2025 | 43,49 | 43,51 | 42,23 | 42,85 | -1,22% | 1.758.769,00 |
| 08.07.2025 | 43,08 | 44,20 | 43,08 | 43,38 | 1,76% | 2.348.330,00 |
| 07.07.2025 | 43,39 | 43,68 | 42,41 | 42,63 | -1,80% | 2.062.981,00 |
| 03.07.2025 | 42,55 | 43,74 | 42,55 | 43,41 | 2,45% | 1.900.579,00 |
| 02.07.2025 | 41,24 | 42,41 | 41,24 | 42,37 | 0,98% | 2.063.328,00 |
| 01.07.2025 | 41,81 | 42,53 | 41,05 | 41,96 | 0,00% | 2.730.186,00 |
| 30.06.2025 | 41,67 | 42,41 | 41,39 | 41,96 | 1,21% | 2.895.853,00 |
| 27.06.2025 | 41,69 | 41,87 | 40,91 | 41,46 | -0,79% | 2.119.929,00 |
| 26.06.2025 | 41,94 | 42,32 | 41,60 | 41,79 | 1,26% | 2.017.668,00 |
| 25.06.2025 | 41,50 | 42,70 | 40,79 | 41,27 | 0,95% | 3.175.101,00 |
| 24.06.2025 | 39,48 | 40,93 | 39,48 | 40,88 | 3,99% | 1.792.334,00 |
| 23.06.2025 | 38,29 | 39,38 | 38,00 | 39,31 | 2,08% | 1.630.033,00 |
| 20.06.2025 | 40,46 | 40,46 | 38,22 | 38,51 | -4,23% | 3.047.809,00 |
| 18.06.2025 | 40,62 | 40,84 | 40,06 | 40,21 | -0,37% | 1.215.800,00 |
| 17.06.2025 | 40,18 | 41,07 | 40,07 | 40,36 | 0,12% | 1.188.847,00 |
| 16.06.2025 | 39,64 | 40,50 | 39,40 | 40,31 | 2,70% | 1.454.499,00 |
| 13.06.2025 | 39,38 | 40,05 | 39,17 | 39,25 | -2,29% | 1.549.355,00 |
| 12.06.2025 | 40,06 | 40,50 | 39,80 | 40,17 | -0,50% | 1.147.182,00 |
| 11.06.2025 | 40,55 | 40,88 | 40,20 | 40,37 | 0,22% | 1.179.185,00 |
| 10.06.2025 | 41,00 | 41,29 | 40,01 | 40,28 | -1,32% | 1.275.487,00 |
| 09.06.2025 | 40,50 | 41,14 | 40,07 | 40,82 | 1,11% | 1.904.976,00 |
| 06.06.2025 | 39,73 | 40,45 | 39,58 | 40,37 | 2,33% | 1.306.701,00 |
| 05.06.2025 | 39,59 | 39,89 | 39,15 | 39,45 | -0,25% | 1.294.754,00 |
| 04.06.2025 | 39,78 | 40,27 | 39,38 | 39,55 | -0,43% | 1.218.784,00 |
| 03.06.2025 | 39,41 | 39,79 | 39,06 | 39,72 | 1,38% | 1.554.444,00 |
| 02.06.2025 | 39,01 | 39,25 | 38,14 | 39,18 | 0,36% | 1.925.533,00 |
| 30.05.2025 | 39,20 | 39,20 | 38,31 | 39,04 | -1,01% | 1.766.032,00 |
| 29.05.2025 | 39,82 | 39,82 | 38,85 | 39,44 | 0,56% | 1.104.628,00 |
| 28.05.2025 | 39,13 | 39,36 | 38,78 | 39,22 | 0,15% | 1.042.657,00 |
| 27.05.2025 | 39,50 | 39,57 | 38,87 | 39,16 | 0,75% | 1.989.644,00 |
| 23.05.2025 | 38,50 | 39,05 | 38,20 | 38,87 | -1,22% | 1.089.996,00 |
| 22.05.2025 | 39,53 | 39,75 | 39,17 | 39,35 | 0,00% | 1.137.201,00 |