24,740$
-4,81%
Echtzeit-Aktienkurs Kestra Medical Technologies Ltd
Bid:
Ask:
Aktienkurse zur Kestra Medical Technologies Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.07.2026 | 25,69 | 26,33 | 24,65 | 24,76 | -4,73% | 334.414,00 |
| 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 |
| 20.04.2026 | 22,28 | 24,12 | 21,81 | 23,31 | 2,19% | 412.392,00 |
| 17.04.2026 | 20,90 | 22,97 | 20,10 | 22,81 | 11,76% | 394.422,00 |
| 16.04.2026 | 20,25 | 20,76 | 19,82 | 20,41 | 1,09% | 228.450,00 |
| 15.04.2026 | 19,73 | 20,22 | 19,12 | 20,19 | 2,28% | 214.398,00 |
| 14.04.2026 | 18,70 | 19,78 | 18,50 | 19,74 | 5,34% | 160.282,00 |
| 13.04.2026 | 17,87 | 18,87 | 17,34 | 18,74 | 4,87% | 248.982,00 |
| 10.04.2026 | 19,29 | 19,70 | 17,75 | 17,87 | -7,17% | 153.726,00 |
| 09.04.2026 | 19,31 | 19,50 | 18,56 | 19,25 | -2,01% | 236.090,00 |
| 08.04.2026 | 20,22 | 20,90 | 19,25 | 19,65 | 0,80% | 395.003,00 |
| 07.04.2026 | 19,18 | 19,61 | 18,50 | 19,49 | 0,88% | 246.276,00 |
| 06.04.2026 | 19,67 | 20,32 | 18,99 | 19,32 | -2,62% | 302.189,00 |
| 02.04.2026 | 19,50 | 20,38 | 19,07 | 19,84 | -1,05% | 388.016,00 |
| 01.04.2026 | 19,97 | 20,21 | 18,95 | 20,05 | 0,60% | 494.355,00 |
| 31.03.2026 | 20,12 | 20,16 | 18,54 | 19,93 | 8,73% | 695.159,00 |
| 30.03.2026 | 19,54 | 19,54 | 18,15 | 18,33 | -5,81% | 369.925,00 |
| 27.03.2026 | 19,67 | 19,80 | 18,77 | 19,46 | -1,12% | 268.587,00 |
| 26.03.2026 | 20,39 | 21,22 | 19,41 | 19,68 | -4,37% | 271.106,00 |
| 25.03.2026 | 20,75 | 21,31 | 20,34 | 20,58 | -0,58% | 377.569,00 |
| 24.03.2026 | 19,56 | 20,86 | 18,87 | 20,70 | 5,67% | 512.537,00 |
| 23.03.2026 | 19,52 | 19,88 | 17,86 | 19,59 | 2,57% | 481.108,00 |
| 20.03.2026 | 19,36 | 20,63 | 18,76 | 19,10 | -2,35% | 2.070.984,00 |
| 19.03.2026 | 19,31 | 20,31 | 18,81 | 19,56 | -0,10% | 476.307,00 |
| 18.03.2026 | 21,14 | 22,16 | 19,10 | 19,58 | -7,38% | 788.013,00 |
| 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 |