39,243$
-2,31%
Echtzeit-Aktienkurs Kyndryl Holdings Inc.
Bid:
Ask:
Aktienkurse zur Kyndryl Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 39,80 | 40,29 | 39,17 | 39,35 | -1,94% | 1.340.311,00 |
| 20.05.2025 | 40,20 | 40,23 | 39,75 | 40,13 | 0,40% | 1.418.983,00 |
| 19.05.2025 | 39,60 | 40,22 | 39,60 | 39,97 | -1,21% | 1.496.981,00 |
| 16.05.2025 | 40,60 | 40,82 | 40,24 | 40,46 | -0,66% | 1.511.255,00 |
| 15.05.2025 | 40,84 | 41,09 | 40,25 | 40,73 | -1,16% | 2.068.890,00 |
| 14.05.2025 | 41,31 | 41,57 | 40,63 | 41,21 | 0,15% | 2.088.113,00 |
| 13.05.2025 | 39,41 | 41,22 | 39,33 | 41,15 | 5,46% | 2.928.518,00 |
| 12.05.2025 | 38,68 | 39,32 | 38,19 | 39,02 | 5,06% | 2.313.536,00 |
| 09.05.2025 | 37,00 | 37,45 | 36,28 | 37,14 | 1,39% | 2.182.144,00 |
| 08.05.2025 | 34,10 | 36,91 | 33,49 | 36,63 | 10,53% | 4.553.077,00 |
| 07.05.2025 | 33,50 | 33,84 | 32,95 | 33,14 | -0,39% | 2.780.646,00 |
| 06.05.2025 | 33,14 | 33,37 | 32,74 | 33,27 | -0,78% | 2.309.165,00 |
| 05.05.2025 | 32,77 | 33,79 | 32,66 | 33,53 | 1,15% | 1.287.218,00 |
| 02.05.2025 | 32,91 | 33,34 | 32,79 | 33,15 | 2,50% | 1.339.354,00 |
| 01.05.2025 | 33,00 | 33,15 | 32,30 | 32,34 | -0,25% | 1.482.446,00 |
| 30.04.2025 | 32,00 | 32,47 | 31,54 | 32,42 | -0,67% | 1.684.679,00 |
| 29.04.2025 | 32,04 | 32,83 | 31,89 | 32,64 | 1,87% | 1.459.793,00 |
| 28.04.2025 | 32,13 | 32,46 | 31,46 | 32,04 | -0,03% | 1.582.675,00 |
| 25.04.2025 | 31,78 | 32,08 | 31,41 | 32,05 | 0,88% | 1.306.076,00 |
| 24.04.2025 | 31,41 | 32,06 | 31,05 | 31,77 | 2,45% | 1.195.785,00 |
| 23.04.2025 | 31,13 | 32,00 | 30,83 | 31,01 | 3,96% | 1.784.471,00 |
| 22.04.2025 | 29,39 | 29,95 | 28,94 | 29,83 | 3,25% | 2.182.933,00 |
| 21.04.2025 | 29,17 | 29,47 | 28,33 | 28,89 | -1,13% | 2.211.829,00 |
| 17.04.2025 | 29,88 | 29,99 | 29,05 | 29,22 | -2,11% | 2.156.549,00 |
| 16.04.2025 | 30,10 | 30,35 | 29,11 | 29,85 | -1,45% | 1.478.554,00 |
| 15.04.2025 | 30,16 | 30,51 | 29,99 | 30,29 | 1,47% | 1.466.161,00 |
| 14.04.2025 | 30,20 | 30,38 | 29,45 | 29,85 | 1,36% | 1.620.318,00 |
| 11.04.2025 | 29,10 | 29,53 | 28,23 | 29,45 | 1,24% | 1.373.857,00 |
| 10.04.2025 | 30,35 | 30,35 | 28,35 | 29,09 | -6,61% | 1.741.905,00 |
| 09.04.2025 | 27,60 | 31,38 | 27,14 | 31,15 | 12,17% | 2.830.581,00 |
| 08.04.2025 | 30,00 | 30,00 | 27,02 | 27,77 | -1,63% | 2.166.066,00 |
| 07.04.2025 | 27,40 | 29,40 | 26,39 | 28,23 | -1,74% | 3.129.127,00 |
| 04.04.2025 | 29,64 | 30,24 | 27,80 | 28,73 | -7,32% | 3.372.575,00 |
| 03.04.2025 | 31,14 | 31,82 | 30,19 | 31,00 | -6,32% | 4.198.849,00 |
| 02.04.2025 | 31,49 | 33,13 | 31,33 | 33,09 | 2,92% | 2.776.718,00 |
| 01.04.2025 | 31,35 | 32,17 | 30,96 | 32,15 | 2,39% | 2.312.672,00 |
| 31.03.2025 | 30,05 | 31,56 | 29,97 | 31,40 | 0,26% | 2.383.970,00 |
| 28.03.2025 | 32,21 | 33,07 | 31,06 | 31,32 | -3,09% | 4.051.966,00 |
| 27.03.2025 | 30,88 | 32,68 | 28,77 | 32,32 | -5,11% | 12.305.388,00 |
| 26.03.2025 | 34,97 | 35,07 | 33,80 | 34,06 | -2,60% | 2.193.341,00 |
| 25.03.2025 | 35,47 | 35,52 | 34,76 | 34,97 | -0,99% | 2.042.617,00 |
| 24.03.2025 | 35,41 | 35,97 | 34,84 | 35,32 | 2,17% | 3.146.343,00 |
| 21.03.2025 | 33,80 | 34,65 | 33,67 | 34,57 | 1,02% | 3.375.551,00 |
| 20.03.2025 | 35,00 | 35,27 | 33,99 | 34,22 | -3,52% | 2.886.229,00 |
| 19.03.2025 | 34,91 | 35,96 | 34,61 | 35,47 | 2,75% | 2.333.613,00 |
| 18.03.2025 | 35,25 | 35,56 | 34,20 | 34,52 | -2,82% | 2.080.937,00 |
| 17.03.2025 | 35,17 | 35,97 | 35,06 | 35,52 | 0,71% | 1.584.777,00 |
| 14.03.2025 | 34,27 | 35,48 | 34,06 | 35,27 | 4,50% | 1.945.890,00 |
| 13.03.2025 | 33,99 | 34,15 | 32,97 | 33,75 | -0,74% | 2.228.238,00 |
| 12.03.2025 | 35,07 | 35,20 | 33,68 | 34,00 | -0,87% | 2.278.681,00 |
| 11.03.2025 | 33,83 | 34,60 | 33,45 | 34,30 | 1,24% | 2.167.119,00 |
| 10.03.2025 | 34,31 | 34,66 | 33,21 | 33,88 | -4,51% | 2.353.915,00 |
| 07.03.2025 | 35,26 | 35,75 | 33,96 | 35,48 | 0,08% | 1.931.836,00 |
| 06.03.2025 | 36,26 | 36,79 | 35,10 | 35,45 | -4,65% | 2.227.012,00 |
| 05.03.2025 | 37,45 | 37,80 | 36,86 | 37,18 | -0,21% | 1.983.873,00 |
| 04.03.2025 | 36,53 | 37,68 | 35,70 | 37,26 | -0,48% | 3.259.324,00 |
| 03.03.2025 | 38,29 | 38,64 | 37,05 | 37,44 | -1,68% | 2.411.957,00 |
| 28.02.2025 | 37,52 | 38,11 | 36,85 | 38,08 | 0,93% | 2.991.865,00 |
| 27.02.2025 | 38,71 | 39,04 | 37,39 | 37,73 | -1,92% | 1.887.467,00 |
| 26.02.2025 | 37,23 | 38,74 | 37,23 | 38,47 | 3,86% | 1.663.733,00 |
| 25.02.2025 | 36,98 | 37,39 | 36,14 | 37,04 | -0,30% | 2.366.215,00 |
| 24.02.2025 | 38,50 | 38,71 | 36,85 | 37,15 | -3,31% | 1.817.490,00 |
| 21.02.2025 | 39,98 | 40,05 | 38,21 | 38,42 | -3,32% | 1.814.368,00 |
| 20.02.2025 | 40,66 | 40,85 | 38,83 | 39,74 | -2,69% | 1.825.156,00 |
| 19.02.2025 | 41,59 | 41,82 | 40,64 | 40,84 | -2,46% | 1.990.317,00 |
| 18.02.2025 | 41,75 | 41,94 | 40,93 | 41,87 | 0,19% | 1.783.391,00 |
| 14.02.2025 | 41,43 | 41,86 | 41,25 | 41,79 | 0,60% | 1.141.201,00 |
| 13.02.2025 | 41,22 | 41,80 | 40,81 | 41,54 | 0,95% | 1.512.805,00 |
| 12.02.2025 | 39,36 | 41,24 | 39,12 | 41,15 | 2,88% | 2.063.232,00 |
| 11.02.2025 | 40,86 | 41,24 | 39,84 | 40,00 | -2,49% | 1.846.036,00 |
| 10.02.2025 | 42,13 | 42,25 | 40,50 | 41,02 | -1,87% | 1.663.801,00 |
| 07.02.2025 | 43,12 | 43,38 | 41,69 | 41,80 | -2,70% | 1.438.840,00 |
| 06.02.2025 | 43,60 | 43,60 | 42,17 | 42,96 | -1,13% | 2.750.710,00 |
| 05.02.2025 | 40,20 | 43,61 | 40,17 | 43,45 | 8,84% | 5.099.045,00 |
| 04.02.2025 | 37,06 | 40,06 | 36,55 | 39,92 | 5,16% | 4.239.988,00 |
| 03.02.2025 | 37,03 | 38,15 | 36,80 | 37,96 | 0,00% | 4.411.220,00 |
| 31.01.2025 | 37,25 | 38,34 | 37,06 | 37,96 | 0,66% | 2.446.463,00 |
| 30.01.2025 | 37,46 | 38,13 | 36,60 | 37,71 | -1,75% | 2.944.011,00 |
| 29.01.2025 | 38,42 | 38,53 | 37,80 | 38,38 | -0,10% | 2.254.471,00 |
| 28.01.2025 | 38,23 | 39,06 | 37,86 | 38,42 | 1,29% | 2.560.321,00 |
| 27.01.2025 | 38,00 | 38,55 | 37,40 | 37,93 | -3,56% | 2.209.753,00 |
| 24.01.2025 | 39,21 | 39,51 | 39,00 | 39,33 | 0,15% | 1.250.154,00 |
| 23.01.2025 | 38,53 | 39,31 | 38,03 | 39,27 | 0,90% | 1.586.606,00 |
| 22.01.2025 | 39,30 | 39,54 | 38,61 | 38,92 | -0,54% | 1.365.157,00 |