19,560$
-7,47%
Echtzeit-Aktienkurs Kestra Medical Technologies Ltd
Bid:
Ask:
Aktienkurse zur Kestra Medical Technologies Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 21,14 | 22,16 | 19,10 | 19,58 | -7,38% | 788.002,00 |
| 17.03.2026 | 19,35 | 21,25 | 19,35 | 21,14 | 9,76% | 479.291,00 |
| 16.03.2026 | 19,17 | 20,01 | 18,71 | 19,26 | 0,94% | 537.710,00 |
| 13.03.2026 | 19,10 | 19,82 | 17,68 | 19,08 | 0,32% | 742.787,00 |
| 12.03.2026 | 21,68 | 22,12 | 18,52 | 19,02 | -14,09% | 618.272,00 |
| 11.03.2026 | 22,18 | 22,45 | 21,78 | 22,14 | -0,67% | 324.274,00 |
| 10.03.2026 | 23,13 | 23,54 | 21,95 | 22,29 | -4,91% | 437.183,00 |
| 09.03.2026 | 22,98 | 24,71 | 22,55 | 23,44 | 1,74% | 453.641,00 |
| 06.03.2026 | 23,11 | 23,66 | 22,67 | 23,04 | -2,78% | 245.077,00 |
| 05.03.2026 | 22,20 | 23,85 | 22,00 | 23,70 | 6,33% | 425.539,00 |
| 04.03.2026 | 22,94 | 24,28 | 22,02 | 22,29 | -2,75% | 288.021,00 |
| 03.03.2026 | 22,17 | 23,36 | 22,17 | 22,92 | 0,75% | 493.658,00 |
| 02.03.2026 | 22,92 | 23,48 | 22,21 | 22,75 | -2,28% | 259.299,00 |
| 27.02.2026 | 24,14 | 24,83 | 22,85 | 23,28 | -5,17% | 188.489,00 |
| 26.02.2026 | 25,12 | 25,41 | 23,95 | 24,55 | -2,77% | 182.238,00 |
| 25.02.2026 | 26,57 | 27,41 | 25,17 | 25,25 | -4,14% | 193.806,00 |
| 24.02.2026 | 26,68 | 27,33 | 26,20 | 26,34 | -1,31% | 179.412,00 |
| 23.02.2026 | 26,56 | 27,28 | 25,88 | 26,69 | 0,49% | 195.095,00 |
| 20.02.2026 | 26,20 | 27,25 | 25,52 | 26,56 | 0,91% | 195.475,00 |
| 19.02.2026 | 25,36 | 26,49 | 24,39 | 26,32 | 3,01% | 271.607,00 |
| 18.02.2026 | 25,79 | 26,35 | 24,49 | 25,55 | -2,03% | 219.762,00 |
| 17.02.2026 | 26,68 | 27,17 | 24,75 | 26,08 | -3,12% | 420.474,00 |
| 13.02.2026 | 27,65 | 28,19 | 25,73 | 26,92 | -1,97% | 539.398,00 |
| 12.02.2026 | 27,93 | 28,04 | 26,98 | 27,46 | -1,40% | 218.867,00 |
| 11.02.2026 | 27,65 | 28,10 | 26,24 | 27,85 | 2,01% | 248.673,00 |
| 10.02.2026 | 26,66 | 27,58 | 26,16 | 27,30 | 1,87% | 199.023,00 |
| 09.02.2026 | 25,69 | 26,80 | 24,70 | 26,80 | 5,22% | 155.950,00 |
| 06.02.2026 | 25,64 | 26,21 | 24,89 | 25,47 | 1,39% | 254.143,00 |
| 05.02.2026 | 25,46 | 26,24 | 24,35 | 25,12 | -1,80% | 294.142,00 |
| 04.02.2026 | 25,00 | 25,98 | 24,46 | 25,58 | 2,14% | 209.681,00 |
| 03.02.2026 | 25,00 | 25,92 | 24,58 | 25,05 | 0,18% | 292.979,00 |
| 02.02.2026 | 24,76 | 25,53 | 24,29 | 25,00 | 1,34% | 314.750,00 |
| 30.01.2026 | 24,47 | 25,65 | 24,03 | 24,67 | -0,64% | 253.335,00 |
| 29.01.2026 | 25,34 | 25,50 | 23,99 | 24,83 | -1,51% | 168.795,00 |
| 28.01.2026 | 25,72 | 26,07 | 24,95 | 25,21 | -2,51% | 226.048,00 |
| 27.01.2026 | 24,96 | 26,00 | 24,64 | 25,86 | 4,19% | 241.600,00 |
| 26.01.2026 | 24,61 | 25,04 | 23,87 | 24,82 | 0,89% | 149.888,00 |
| 23.01.2026 | 24,68 | 25,02 | 23,95 | 24,60 | -0,45% | 172.635,00 |
| 22.01.2026 | 23,62 | 24,99 | 23,61 | 24,71 | 4,70% | 241.142,00 |
| 21.01.2026 | 23,28 | 24,08 | 22,68 | 23,60 | 2,61% | 209.374,00 |
| 20.01.2026 | 22,10 | 23,23 | 22,10 | 23,00 | 0,66% | 151.842,00 |
| 16.01.2026 | 22,54 | 23,16 | 22,16 | 22,85 | -0,57% | 298.822,00 |
| 15.01.2026 | 22,28 | 23,14 | 22,28 | 22,98 | 2,96% | 196.145,00 |
| 14.01.2026 | 22,36 | 22,51 | 21,37 | 22,32 | 1,27% | 214.146,00 |
| 13.01.2026 | 23,49 | 23,91 | 21,62 | 22,04 | -5,85% | 427.187,00 |
| 12.01.2026 | 24,20 | 24,39 | 22,97 | 23,41 | -4,18% | 375.307,00 |
| 09.01.2026 | 26,82 | 27,55 | 24,03 | 24,43 | -8,33% | 283.623,00 |
| 08.01.2026 | 26,42 | 27,20 | 26,00 | 26,65 | 0,15% | 171.553,00 |
| 07.01.2026 | 25,66 | 26,95 | 25,30 | 26,61 | 4,19% | 144.909,00 |
| 06.01.2026 | 24,46 | 25,62 | 23,87 | 25,54 | 4,59% | 324.420,00 |
| 05.01.2026 | 24,34 | 25,14 | 24,27 | 24,42 | 0,12% | 312.342,00 |
| 02.01.2026 | 26,43 | 27,07 | 24,01 | 24,39 | -8,03% | 462.465,00 |
| 31.12.2025 | 27,02 | 27,61 | 26,27 | 26,52 | -1,65% | 489.936,00 |
| 30.12.2025 | 26,46 | 27,00 | 26,10 | 26,97 | 2,02% | 178.295,00 |
| 29.12.2025 | 26,76 | 27,04 | 26,36 | 26,43 | -2,58% | 188.094,00 |
| 26.12.2025 | 27,44 | 27,49 | 26,63 | 27,13 | -1,42% | 111.164,00 |
| 24.12.2025 | 27,65 | 27,96 | 26,90 | 27,52 | -0,11% | 91.050,00 |
| 23.12.2025 | 27,97 | 28,40 | 27,14 | 27,55 | -1,64% | 261.477,00 |
| 22.12.2025 | 27,38 | 28,84 | 26,72 | 28,01 | 2,53% | 344.075,00 |
| 19.12.2025 | 27,17 | 27,83 | 26,67 | 27,32 | 0,63% | 1.136.835,00 |
| 18.12.2025 | 27,15 | 27,98 | 26,88 | 27,15 | 1,23% | 293.061,00 |
| 17.12.2025 | 26,98 | 27,63 | 26,41 | 26,82 | -0,67% | 289.485,00 |
| 16.12.2025 | 26,42 | 27,61 | 26,08 | 27,00 | 1,96% | 462.971,00 |
| 15.12.2025 | 26,15 | 27,33 | 25,63 | 26,48 | 1,18% | 371.560,00 |
| 12.12.2025 | 26,45 | 27,18 | 24,32 | 26,17 | 5,06% | 414.615,00 |
| 11.12.2025 | 24,63 | 25,53 | 24,52 | 24,91 | 1,59% | 345.879,00 |
| 10.12.2025 | 24,52 | 25,19 | 23,46 | 24,52 | -0,89% | 299.990,00 |
| 09.12.2025 | 24,46 | 25,17 | 23,82 | 24,74 | 0,86% | 375.805,00 |
| 08.12.2025 | 24,03 | 24,93 | 23,50 | 24,53 | 1,91% | 299.037,00 |
| 05.12.2025 | 24,44 | 24,71 | 23,91 | 24,07 | -1,76% | 171.437,00 |
| 04.12.2025 | 25,51 | 26,03 | 24,33 | 24,50 | -5,11% | 403.475,00 |
| 03.12.2025 | 24,71 | 26,99 | 23,97 | 25,82 | 12,21% | 2.395.638,00 |
| 02.12.2025 | 26,23 | 26,23 | 22,37 | 23,01 | -6,80% | 459.169,00 |
| 01.12.2025 | 24,85 | 25,17 | 23,17 | 24,69 | -8,49% | 362.518,00 |
| 28.11.2025 | 26,90 | 27,97 | 26,70 | 26,98 | -0,07% | 85.455,00 |
| 26.11.2025 | 27,11 | 28,00 | 26,57 | 27,00 | -0,55% | 262.132,00 |
| 25.11.2025 | 27,28 | 27,95 | 26,44 | 27,15 | -0,20% | 269.796,00 |
| 24.11.2025 | 26,49 | 28,35 | 25,75 | 27,21 | 4,27% | 612.112,00 |
| 21.11.2025 | 24,79 | 26,35 | 23,16 | 26,09 | 4,40% | 222.791,00 |
| 20.11.2025 | 26,56 | 26,98 | 24,95 | 24,99 | -3,25% | 145.454,00 |
| 19.11.2025 | 25,74 | 26,38 | 25,46 | 25,83 | 0,70% | 98.203,00 |
| 18.11.2025 | 25,44 | 26,67 | 25,44 | 25,65 | 2,19% | 142.325,00 |
| 17.11.2025 | 24,97 | 25,62 | 24,37 | 25,10 | 0,32% | 235.290,00 |
| 14.11.2025 | 24,20 | 25,57 | 23,20 | 25,02 | 0,44% | 275.719,00 |
| 13.11.2025 | 26,52 | 26,99 | 24,89 | 24,91 | -7,02% | 208.184,00 |
| 12.11.2025 | 27,53 | 28,06 | 26,72 | 26,79 | -2,79% | 180.708,00 |
| 11.11.2025 | 26,32 | 28,00 | 26,30 | 27,56 | 4,31% | 244.909,00 |
| 10.11.2025 | 26,49 | 27,90 | 25,91 | 26,42 | 0,76% | 186.956,00 |
| 07.11.2025 | 25,93 | 27,00 | 24,91 | 26,22 | 0,46% | 202.170,00 |
| 06.11.2025 | 26,72 | 26,72 | 25,61 | 26,10 | -1,51% | 233.295,00 |
| 05.11.2025 | 26,50 | 27,00 | 25,93 | 26,50 | -0,56% | 458.837,00 |
| 04.11.2025 | 26,00 | 26,90 | 25,51 | 26,65 | 1,54% | 313.054,00 |
| 03.11.2025 | 27,31 | 27,38 | 24,40 | 26,25 | -4,15% | 150.178,00 |
| 31.10.2025 | 27,87 | 28,21 | 27,20 | 27,38 | -2,09% | 206.648,00 |
| 30.10.2025 | 27,55 | 28,52 | 27,55 | 27,97 | 0,16% | 96.252,00 |
| 29.10.2025 | 27,75 | 28,14 | 27,26 | 27,92 | -0,11% | 143.424,00 |
| 28.10.2025 | 27,58 | 28,40 | 27,08 | 27,95 | 3,25% | 121.360,00 |
| 27.10.2025 | 28,10 | 30,00 | 25,04 | 27,07 | 4,12% | 434.359,00 |
| 24.10.2025 | 26,16 | 26,27 | 25,36 | 26,00 | 1,21% | 223.844,00 |
| 23.10.2025 | 26,07 | 26,09 | 25,20 | 25,69 | -1,46% | 179.939,00 |