46,000$
0,28%
Echtzeit-Aktienkurs Kaman Corp.
Bid:
Ask:
Aktienkurse zur Kaman Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 45,88 | 46,00 | 45,88 | 45,99 | 0,26% | 1.407.796,00 |
| 17.04.2024 | 45,89 | 45,92 | 45,87 | 45,87 | -0,02% | 173.538,00 |
| 16.04.2024 | 45,86 | 45,89 | 45,86 | 45,88 | 0,04% | 127.432,00 |
| 15.04.2024 | 45,89 | 45,90 | 45,86 | 45,86 | -0,02% | 135.986,00 |
| 12.04.2024 | 45,87 | 45,90 | 45,87 | 45,87 | 0,00% | 122.090,00 |
| 11.04.2024 | 45,88 | 45,89 | 45,85 | 45,87 | 0,04% | 235.632,00 |
| 10.04.2024 | 45,87 | 45,89 | 45,83 | 45,85 | -0,07% | 473.557,00 |
| 09.04.2024 | 45,86 | 45,91 | 45,85 | 45,88 | 0,04% | 254.230,00 |
| 08.04.2024 | 45,86 | 45,89 | 45,85 | 45,86 | 0,02% | 109.362,00 |
| 05.04.2024 | 45,88 | 45,91 | 45,83 | 45,85 | 0,07% | 231.727,00 |
| 04.04.2024 | 45,86 | 45,93 | 45,82 | 45,82 | -0,07% | 348.273,00 |
| 03.04.2024 | 45,83 | 45,90 | 45,80 | 45,85 | 0,07% | 207.350,00 |
| 02.04.2024 | 45,81 | 45,83 | 45,79 | 45,82 | 0,02% | 325.471,00 |
| 01.04.2024 | 45,87 | 45,87 | 45,79 | 45,81 | -0,13% | 217.482,00 |
| 28.03.2024 | 45,85 | 45,88 | 45,81 | 45,87 | 0,02% | 184.706,00 |
| 27.03.2024 | 45,80 | 45,87 | 45,74 | 45,86 | 0,15% | 229.830,00 |
| 26.03.2024 | 45,80 | 45,80 | 45,76 | 45,79 | -0,02% | 166.599,00 |
| 25.03.2024 | 45,77 | 45,80 | 45,74 | 45,80 | 0,07% | 118.281,00 |
| 22.03.2024 | 45,76 | 45,78 | 45,74 | 45,77 | 0,02% | 193.622,00 |
| 21.03.2024 | 45,78 | 45,81 | 45,76 | 45,76 | -0,04% | 137.356,00 |
| 20.03.2024 | 45,80 | 45,83 | 45,75 | 45,78 | -0,15% | 217.654,00 |
| 19.03.2024 | 45,78 | 45,89 | 45,72 | 45,85 | 0,15% | 214.036,00 |
| 18.03.2024 | 45,83 | 45,83 | 45,67 | 45,78 | -0,28% | 228.465,00 |
| 15.03.2024 | 45,79 | 45,94 | 45,79 | 45,91 | 0,04% | 726.090,00 |
| 14.03.2024 | 45,91 | 45,91 | 45,82 | 45,89 | -0,04% | 214.711,00 |
| 13.03.2024 | 45,87 | 45,91 | 45,86 | 45,91 | 0,09% | 176.460,00 |
| 12.03.2024 | 45,89 | 45,92 | 45,84 | 45,87 | -0,07% | 203.278,00 |
| 11.03.2024 | 45,82 | 45,94 | 45,82 | 45,90 | 0,44% | 561.393,00 |
| 08.03.2024 | 45,71 | 45,75 | 45,70 | 45,70 | 0,00% | 413.572,00 |
| 07.03.2024 | 45,65 | 45,73 | 45,64 | 45,70 | 0,22% | 225.241,00 |
| 06.03.2024 | 45,69 | 45,70 | 45,17 | 45,60 | -0,13% | 488.178,00 |
| 05.03.2024 | 45,65 | 45,72 | 45,61 | 45,66 | 0,09% | 512.567,00 |
| 04.03.2024 | 45,76 | 45,78 | 45,58 | 45,62 | -0,22% | 200.846,00 |
| 01.03.2024 | 45,72 | 45,80 | 45,67 | 45,72 | -0,20% | 132.483,00 |
| 29.02.2024 | 45,65 | 45,90 | 45,60 | 45,81 | 0,48% | 249.420,00 |
| 28.02.2024 | 45,57 | 45,65 | 45,57 | 45,59 | 0,04% | 214.707,00 |
| 27.02.2024 | 45,53 | 45,62 | 45,52 | 45,57 | 0,07% | 141.166,00 |
| 26.02.2024 | 45,50 | 45,59 | 45,50 | 45,54 | 0,09% | 94.299,00 |
| 23.02.2024 | 45,48 | 45,69 | 45,48 | 45,50 | -0,09% | 216.961,00 |
| 22.02.2024 | 45,48 | 45,59 | 45,45 | 45,54 | -0,11% | 176.369,00 |
| 21.02.2024 | 45,25 | 45,62 | 45,25 | 45,59 | 0,75% | 559.207,00 |
| 20.02.2024 | 45,26 | 45,31 | 45,21 | 45,25 | -0,07% | 273.510,00 |
| 16.02.2024 | 45,13 | 45,33 | 45,09 | 45,28 | 0,53% | 330.915,00 |
| 15.02.2024 | 45,40 | 45,45 | 45,04 | 45,04 | -0,77% | 507.507,00 |
| 14.02.2024 | 45,45 | 45,53 | 45,38 | 45,39 | 0,38% | 246.663,00 |
| 13.02.2024 | 45,35 | 45,56 | 45,22 | 45,22 | -0,88% | 326.404,00 |
| 12.02.2024 | 45,35 | 45,64 | 45,31 | 45,62 | 0,82% | 339.433,00 |
| 09.02.2024 | 45,34 | 45,34 | 45,19 | 45,25 | -0,09% | 176.038,00 |
| 08.02.2024 | 45,33 | 45,35 | 45,23 | 45,29 | -0,09% | 172.933,00 |
| 07.02.2024 | 45,30 | 45,42 | 45,22 | 45,33 | 0,07% | 455.508,00 |
| 06.02.2024 | 45,06 | 45,44 | 45,06 | 45,30 | 0,53% | 207.228,00 |
| 05.02.2024 | 45,05 | 45,14 | 45,01 | 45,06 | 0,07% | 556.930,00 |
| 02.02.2024 | 45,16 | 45,24 | 45,03 | 45,03 | -0,40% | 427.268,00 |
| 01.02.2024 | 45,08 | 45,31 | 45,05 | 45,21 | 0,36% | 625.954,00 |
| 31.01.2024 | 45,06 | 45,15 | 45,02 | 45,05 | -0,02% | 699.120,00 |
| 30.01.2024 | 45,08 | 45,14 | 45,05 | 45,06 | 0,00% | 433.236,00 |
| 29.01.2024 | 45,10 | 45,12 | 45,00 | 45,06 | 0,13% | 387.436,00 |
| 26.01.2024 | 45,05 | 45,20 | 45,00 | 45,00 | 0,00% | 652.672,00 |
| 25.01.2024 | 45,00 | 45,18 | 45,00 | 45,00 | 0,04% | 1.059.802,00 |
| 24.01.2024 | 45,06 | 45,22 | 44,98 | 44,98 | -0,04% | 886.490,00 |
| 23.01.2024 | 45,06 | 45,15 | 44,98 | 45,00 | -0,11% | 1.205.589,00 |
| 22.01.2024 | 45,10 | 45,27 | 45,05 | 45,05 | 0,00% | 1.368.136,00 |
| 19.01.2024 | 45,07 | 45,26 | 44,96 | 45,05 | 100,85% | 2.636.476,00 |
| 18.01.2024 | 22,25 | 22,44 | 21,96 | 22,43 | 1,59% | 75.301,00 |
| 17.01.2024 | 21,96 | 22,15 | 21,85 | 22,08 | -0,50% | 94.665,00 |
| 16.01.2024 | 22,78 | 22,78 | 22,15 | 22,19 | -3,94% | 105.250,00 |
| 12.01.2024 | 23,40 | 23,45 | 23,00 | 23,10 | 0,30% | 65.929,00 |
| 11.01.2024 | 22,95 | 23,15 | 22,75 | 23,03 | -0,26% | 133.598,00 |
| 10.01.2024 | 22,98 | 23,11 | 22,88 | 23,09 | 0,79% | 88.738,00 |
| 09.01.2024 | 22,98 | 23,10 | 22,73 | 22,91 | -1,21% | 113.875,00 |
| 08.01.2024 | 23,23 | 23,36 | 23,08 | 23,19 | -0,17% | 84.371,00 |
| 05.01.2024 | 22,87 | 23,42 | 22,87 | 23,23 | 0,91% | 82.448,00 |
| 04.01.2024 | 23,10 | 23,30 | 22,91 | 23,02 | 0,09% | 135.439,00 |
| 03.01.2024 | 23,60 | 23,78 | 22,97 | 23,00 | -2,99% | 106.774,00 |
| 02.01.2024 | 23,77 | 24,12 | 23,51 | 23,71 | -1,00% | 94.516,00 |
| 29.12.2023 | 24,15 | 24,20 | 23,90 | 23,95 | -0,66% | 111.567,00 |
| 28.12.2023 | 24,14 | 24,34 | 24,06 | 24,11 | -0,70% | 74.149,00 |
| 27.12.2023 | 24,29 | 24,40 | 24,06 | 24,28 | 0,12% | 87.561,00 |
| 26.12.2023 | 24,15 | 24,33 | 23,92 | 24,25 | 1,25% | 80.633,00 |
| 22.12.2023 | 24,10 | 24,28 | 23,88 | 23,95 | -0,08% | 110.453,00 |
| 21.12.2023 | 23,44 | 24,00 | 23,44 | 23,97 | 2,88% | 126.976,00 |
| 20.12.2023 | 23,88 | 24,13 | 23,28 | 23,30 | -2,06% | 167.905,00 |
| 19.12.2023 | 23,53 | 23,90 | 23,48 | 23,79 | 2,02% | 136.075,00 |
| 18.12.2023 | 23,69 | 23,70 | 23,03 | 23,32 | -2,02% | 195.217,00 |
| 15.12.2023 | 24,38 | 24,38 | 23,52 | 23,80 | -1,82% | 785.125,00 |
| 14.12.2023 | 24,00 | 24,52 | 23,87 | 24,24 | 3,37% | 228.812,00 |
| 13.12.2023 | 22,40 | 23,75 | 22,30 | 23,45 | 5,25% | 481.571,00 |
| 12.12.2023 | 22,37 | 22,51 | 21,94 | 22,28 | -0,62% | 132.877,00 |
| 11.12.2023 | 22,57 | 22,89 | 21,99 | 22,42 | -1,19% | 130.191,00 |
| 08.12.2023 | 21,64 | 22,76 | 21,58 | 22,69 | 4,85% | 176.776,00 |
| 07.12.2023 | 21,77 | 21,86 | 21,42 | 21,64 | -0,14% | 125.488,00 |
| 06.12.2023 | 21,41 | 21,93 | 21,41 | 21,67 | 1,64% | 190.239,00 |
| 05.12.2023 | 21,30 | 21,55 | 21,15 | 21,32 | 0,05% | 107.793,00 |
| 04.12.2023 | 20,71 | 21,35 | 20,67 | 21,31 | 2,95% | 126.366,00 |
| 01.12.2023 | 20,28 | 20,76 | 20,03 | 20,70 | 2,12% | 85.057,00 |
| 30.11.2023 | 20,29 | 20,38 | 19,89 | 20,27 | 0,55% | 175.507,00 |
| 29.11.2023 | 20,21 | 20,24 | 19,94 | 20,16 | 0,50% | 180.849,00 |
| 28.11.2023 | 20,20 | 20,31 | 19,98 | 20,06 | -1,08% | 85.219,00 |
| 27.11.2023 | 20,49 | 20,49 | 20,20 | 20,28 | -1,51% | 99.795,00 |
| 24.11.2023 | 20,23 | 20,73 | 20,23 | 20,59 | 1,58% | 37.916,00 |