22,815$
-3,16%
Echtzeit-Aktienkurs Kestra Medical Technologies, Ltd.
Bid:
Ask:
Aktienkurse zur Kestra Medical Technologies, Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 23,91 | 24,38 | 22,44 | 22,85 | -3,05% | 241.992,00 |
| 10.09.2026 | 23,45 | 24,43 | 23,25 | 23,57 | -2,08% | 310.498,00 |
| 09.09.2026 | 25,32 | 25,57 | 24,03 | 24,07 | -6,10% | 303.109,00 |
| 08.09.2026 | 25,45 | 25,83 | 24,87 | 25,64 | 0,37% | 349.567,00 |
| 04.09.2026 | 25,01 | 25,67 | 24,76 | 25,54 | 1,59% | 181.777,00 |
| 03.09.2026 | 26,14 | 26,14 | 24,82 | 25,14 | -2,10% | 200.377,00 |
| 02.09.2026 | 25,46 | 26,50 | 25,46 | 25,68 | 2,23% | 245.527,00 |
| 01.09.2026 | 25,54 | 26,19 | 25,05 | 25,12 | -2,45% | 319.325,00 |
| 31.08.2026 | 25,38 | 25,90 | 25,06 | 25,75 | 0,43% | 351.297,00 |
| 28.08.2026 | 25,60 | 26,28 | 25,49 | 25,64 | -0,70% | 151.433,00 |
| 27.08.2026 | 26,56 | 27,24 | 25,79 | 25,82 | -2,82% | 198.310,00 |
| 26.08.2026 | 26,64 | 26,99 | 26,07 | 26,57 | -1,30% | 210.774,00 |
| 25.08.2026 | 27,24 | 27,50 | 26,49 | 26,92 | 0,04% | 159.563,00 |
| 24.08.2026 | 26,98 | 27,53 | 26,24 | 26,91 | -0,30% | 171.362,00 |
| 21.08.2026 | 27,41 | 27,46 | 26,31 | 26,99 | -1,14% | 510.807,00 |
| 20.08.2026 | 27,49 | 28,11 | 27,00 | 27,30 | -2,19% | 246.907,00 |
| 19.08.2026 | 28,31 | 28,89 | 27,66 | 27,91 | -0,04% | 237.655,00 |
| 18.08.2026 | 27,55 | 28,33 | 26,69 | 27,92 | 0,40% | 249.007,00 |
| 17.08.2026 | 27,52 | 28,02 | 26,90 | 27,81 | -0,75% | 193.747,00 |
| 14.08.2026 | 27,37 | 28,19 | 26,53 | 28,02 | 1,01% | 179.476,00 |
| 13.08.2026 | 28,28 | 28,61 | 27,50 | 27,74 | -0,93% | 347.938,00 |
| 12.08.2026 | 27,76 | 28,59 | 27,53 | 28,00 | 0,47% | 406.136,00 |
| 11.08.2026 | 28,56 | 28,75 | 27,68 | 27,87 | -1,69% | 225.984,00 |
| 10.08.2026 | 26,90 | 28,70 | 26,70 | 28,35 | 7,39% | 352.182,00 |
| 07.08.2026 | 25,61 | 26,47 | 25,09 | 26,40 | 4,47% | 275.725,00 |
| 06.08.2026 | 24,55 | 25,46 | 24,33 | 25,27 | 0,96% | 184.867,00 |
| 05.08.2026 | 25,68 | 26,07 | 24,69 | 25,03 | -3,47% | 350.953,00 |
| 04.08.2026 | 24,05 | 26,03 | 23,90 | 25,93 | 8,09% | 731.244,00 |
| 03.08.2026 | 23,19 | 24,24 | 23,19 | 23,99 | 5,08% | 373.728,00 |
| 31.07.2026 | 23,38 | 24,07 | 22,11 | 22,83 | -1,36% | 277.949,00 |
| 30.07.2026 | 22,91 | 24,00 | 22,22 | 23,15 | 1,74% | 283.752,00 |
| 29.07.2026 | 23,66 | 24,06 | 22,66 | 22,75 | -4,65% | 316.040,00 |
| 28.07.2026 | 22,99 | 24,24 | 22,58 | 23,86 | 4,56% | 451.355,00 |
| 27.07.2026 | 21,50 | 23,06 | 21,50 | 22,82 | 8,36% | 195.807,00 |
| 24.07.2026 | 21,90 | 21,92 | 20,89 | 21,06 | -2,27% | 176.375,00 |
| 23.07.2026 | 20,43 | 21,56 | 20,40 | 21,55 | 3,16% | 214.165,00 |
| 22.07.2026 | 21,89 | 22,34 | 20,89 | 20,89 | -6,07% | 424.932,00 |
| 21.07.2026 | 22,51 | 23,13 | 22,06 | 22,24 | -4,30% | 303.107,00 |
| 20.07.2026 | 24,29 | 24,68 | 23,14 | 23,24 | -4,83% | 428.056,00 |
| 17.07.2026 | 23,64 | 24,54 | 23,07 | 24,42 | 1,83% | 339.758,00 |
| 16.07.2026 | 24,31 | 26,52 | 23,68 | 23,98 | -2,58% | 554.734,00 |
| 15.07.2026 | 24,10 | 24,80 | 21,03 | 24,62 | 1,80% | 842.362,00 |
| 14.07.2026 | 24,34 | 24,68 | 23,56 | 24,18 | -2,34% | 432.703,00 |
| 13.07.2026 | 25,69 | 26,33 | 24,65 | 24,76 | -4,73% | 334.500,00 |
| 10.07.2026 | 26,29 | 26,62 | 25,26 | 25,99 | -2,62% | 454.386,00 |
| 09.07.2026 | 26,40 | 27,00 | 26,18 | 26,69 | -0,32% | 387.107,00 |
| 08.07.2026 | 27,27 | 27,65 | 26,50 | 26,78 | -3,86% | 694.828,00 |
| 07.07.2026 | 28,22 | 28,81 | 27,42 | 27,85 | -0,14% | 404.312,00 |
| 06.07.2026 | 26,98 | 27,98 | 25,99 | 27,89 | 3,37% | 580.883,00 |
| 02.07.2026 | 26,50 | 27,29 | 25,88 | 26,98 | 2,66% | 308.083,00 |
| 01.07.2026 | 25,78 | 27,90 | 25,78 | 26,28 | 3,30% | 757.552,00 |
| 30.06.2026 | 25,48 | 25,81 | 24,69 | 25,44 | 0,36% | 328.666,00 |
| 29.06.2026 | 25,69 | 26,52 | 24,74 | 25,35 | -4,09% | 731.432,00 |
| 26.06.2026 | 22,58 | 27,00 | 22,58 | 26,43 | 17,05% | 1.573.710,00 |
| 25.06.2026 | 22,06 | 23,34 | 21,79 | 22,58 | 2,26% | 322.540,00 |
| 24.06.2026 | 20,78 | 22,69 | 20,65 | 22,08 | 6,72% | 311.445,00 |
| 23.06.2026 | 20,75 | 21,34 | 20,38 | 20,69 | -0,19% | 235.899,00 |
| 22.06.2026 | 19,82 | 21,23 | 19,65 | 20,73 | 4,01% | 288.076,00 |
| 18.06.2026 | 20,13 | 20,25 | 18,78 | 19,93 | 4,24% | 398.794,00 |
| 17.06.2026 | 19,11 | 19,78 | 18,45 | 19,12 | -0,57% | 280.256,00 |
| 16.06.2026 | 20,42 | 20,45 | 19,20 | 19,23 | -5,76% | 152.094,00 |
| 15.06.2026 | 21,39 | 21,39 | 20,23 | 20,41 | -2,13% | 292.206,00 |
| 12.06.2026 | 20,25 | 21,15 | 20,10 | 20,85 | 3,53% | 358.109,00 |
| 11.06.2026 | 19,66 | 20,27 | 19,06 | 20,14 | 3,60% | 138.388,00 |
| 10.06.2026 | 19,71 | 20,36 | 18,86 | 19,44 | -2,41% | 261.709,00 |
| 09.06.2026 | 19,75 | 20,60 | 19,02 | 19,92 | 0,91% | 396.886,00 |
| 08.06.2026 | 19,59 | 20,77 | 19,42 | 19,74 | 1,75% | 275.026,00 |
| 05.06.2026 | 20,45 | 20,90 | 19,05 | 19,40 | -5,13% | 315.020,00 |
| 04.06.2026 | 19,12 | 21,08 | 18,91 | 20,45 | 8,66% | 569.349,00 |
| 03.06.2026 | 18,64 | 19,04 | 17,88 | 18,82 | -0,11% | 491.886,00 |
| 02.06.2026 | 19,98 | 19,98 | 18,51 | 18,84 | -6,87% | 317.987,00 |
| 01.06.2026 | 20,79 | 20,82 | 19,99 | 20,23 | -4,84% | 209.838,00 |
| 29.05.2026 | 21,25 | 21,92 | 21,10 | 21,26 | 0,05% | 228.427,00 |
| 28.05.2026 | 20,75 | 21,52 | 20,44 | 21,25 | 1,19% | 207.329,00 |
| 27.05.2026 | 21,62 | 21,99 | 20,98 | 21,00 | -3,76% | 147.198,00 |
| 26.05.2026 | 21,79 | 22,40 | 21,66 | 21,82 | 0,83% | 301.396,00 |
| 22.05.2026 | 21,71 | 23,34 | 21,48 | 21,64 | 0,56% | 240.803,00 |
| 21.05.2026 | 20,52 | 21,64 | 20,38 | 21,52 | 3,81% | 290.326,00 |
| 20.05.2026 | 19,93 | 20,92 | 19,83 | 20,73 | 4,49% | 309.958,00 |
| 19.05.2026 | 19,34 | 20,24 | 18,90 | 19,84 | 1,28% | 275.871,00 |
| 18.05.2026 | 19,64 | 20,22 | 19,04 | 19,59 | -1,16% | 276.736,00 |
| 15.05.2026 | 21,52 | 21,78 | 19,74 | 19,82 | -10,19% | 329.132,00 |
| 14.05.2026 | 21,61 | 22,37 | 21,18 | 22,07 | 2,75% | 260.202,00 |
| 13.05.2026 | 21,80 | 22,42 | 21,15 | 21,48 | -0,42% | 290.543,00 |
| 12.05.2026 | 21,84 | 22,37 | 20,58 | 21,57 | -1,28% | 244.863,00 |
| 11.05.2026 | 20,96 | 22,03 | 19,00 | 21,85 | 3,80% | 282.203,00 |
| 08.05.2026 | 21,42 | 21,58 | 20,95 | 21,05 | -2,00% | 211.971,00 |
| 07.05.2026 | 20,74 | 21,81 | 20,59 | 21,48 | 3,72% | 233.778,00 |
| 06.05.2026 | 20,32 | 21,95 | 19,00 | 20,71 | 2,27% | 398.816,00 |
| 05.05.2026 | 20,59 | 21,27 | 19,77 | 20,25 | -1,51% | 203.516,00 |
| 04.05.2026 | 21,82 | 22,40 | 20,25 | 20,56 | -5,77% | 329.373,00 |
| 01.05.2026 | 20,65 | 21,93 | 20,00 | 21,82 | 5,44% | 167.607,00 |
| 30.04.2026 | 19,60 | 20,94 | 19,00 | 20,70 | 6,07% | 301.982,00 |
| 29.04.2026 | 21,44 | 22,07 | 19,49 | 19,51 | -9,93% | 213.967,00 |
| 28.04.2026 | 23,00 | 23,25 | 21,46 | 21,66 | -2,56% | 241.294,00 |
| 27.04.2026 | 22,43 | 23,03 | 21,95 | 22,23 | -0,98% | 176.318,00 |
| 24.04.2026 | 23,09 | 23,87 | 21,61 | 22,45 | -1,19% | 192.070,00 |
| 23.04.2026 | 23,86 | 24,16 | 22,29 | 22,72 | -4,58% | 194.979,00 |
| 22.04.2026 | 23,60 | 24,52 | 23,31 | 23,81 | 2,65% | 296.093,00 |
| 21.04.2026 | 23,61 | 24,44 | 22,61 | 23,20 | -0,49% | 258.087,00 |