60,320$
-1,57%
Echtzeit-Aktienkurs Kellanova Co.
Bid:
Ask:
Aktienkurse zur Kellanova Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 61,03 | 61,11 | 59,58 | 60,32 | -1,57% | 442.203,00 |
02.05.2024 | 59,00 | 63,23 | 59,00 | 61,28 | 7,55% | 10.882.330,00 |
01.05.2024 | 57,50 | 57,61 | 56,63 | 56,98 | -1,52% | 5.813.127,00 |
30.04.2024 | 58,03 | 58,44 | 57,54 | 57,86 | -0,60% | 4.672.857,00 |
29.04.2024 | 57,92 | 58,25 | 57,78 | 58,21 | 0,83% | 2.957.053,00 |
26.04.2024 | 58,24 | 58,62 | 57,71 | 57,73 | -1,23% | 4.422.753,00 |
25.04.2024 | 58,97 | 59,22 | 58,33 | 58,45 | -0,51% | 1.974.962,00 |
24.04.2024 | 57,68 | 58,79 | 57,32 | 58,75 | 1,05% | 2.283.171,00 |
23.04.2024 | 57,91 | 58,31 | 57,71 | 58,14 | 0,28% | 1.865.784,00 |
22.04.2024 | 57,50 | 58,33 | 57,17 | 57,98 | 1,05% | 1.912.716,00 |
19.04.2024 | 56,73 | 57,66 | 56,62 | 57,38 | 1,49% | 2.798.198,00 |
18.04.2024 | 56,35 | 56,64 | 56,12 | 56,54 | 0,84% | 1.498.113,00 |
17.04.2024 | 55,75 | 56,22 | 55,60 | 56,07 | 1,01% | 1.768.883,00 |
16.04.2024 | 55,36 | 55,68 | 55,01 | 55,51 | 0,20% | 2.294.967,00 |
15.04.2024 | 55,66 | 55,99 | 55,13 | 55,40 | -0,04% | 1.655.299,00 |
12.04.2024 | 56,20 | 56,36 | 55,08 | 55,42 | -1,34% | 2.937.309,00 |
11.04.2024 | 57,29 | 57,36 | 56,02 | 56,17 | -1,47% | 2.775.952,00 |
10.04.2024 | 56,90 | 57,27 | 56,47 | 57,01 | -0,19% | 2.181.425,00 |
09.04.2024 | 57,57 | 57,82 | 56,97 | 57,12 | -0,63% | 2.095.144,00 |
08.04.2024 | 57,54 | 57,88 | 57,22 | 57,48 | 0,05% | 3.161.151,00 |
05.04.2024 | 57,59 | 57,59 | 56,69 | 57,45 | -0,23% | 2.163.037,00 |
04.04.2024 | 57,02 | 57,98 | 56,85 | 57,58 | 1,75% | 3.150.613,00 |
03.04.2024 | 57,50 | 57,58 | 56,58 | 56,59 | -1,87% | 3.475.855,00 |
02.04.2024 | 57,08 | 57,81 | 57,08 | 57,67 | 1,07% | 2.346.920,00 |
01.04.2024 | 57,20 | 57,34 | 56,88 | 57,06 | -0,40% | 1.901.156,00 |
28.03.2024 | 56,98 | 57,47 | 56,82 | 57,29 | 1,13% | 2.949.747,00 |
27.03.2024 | 56,12 | 56,72 | 56,02 | 56,65 | 1,36% | 2.768.831,00 |
26.03.2024 | 55,80 | 56,16 | 55,65 | 55,89 | 0,43% | 2.415.479,00 |
25.03.2024 | 55,75 | 55,91 | 55,41 | 55,65 | 0,18% | 1.987.180,00 |
22.03.2024 | 56,18 | 56,18 | 55,22 | 55,55 | -1,00% | 3.614.450,00 |
21.03.2024 | 55,07 | 56,36 | 54,70 | 56,11 | 1,76% | 3.448.163,00 |
20.03.2024 | 55,45 | 56,14 | 54,91 | 55,14 | -0,11% | 3.210.028,00 |
19.03.2024 | 54,92 | 55,41 | 54,47 | 55,20 | 0,79% | 4.347.739,00 |
18.03.2024 | 53,41 | 55,20 | 53,41 | 54,77 | 2,26% | 3.693.030,00 |
15.03.2024 | 52,59 | 53,64 | 52,53 | 53,56 | 1,17% | 22.198.351,00 |
14.03.2024 | 53,72 | 53,80 | 52,46 | 52,94 | -1,96% | 4.276.732,00 |
13.03.2024 | 54,22 | 54,35 | 53,78 | 54,00 | 0,28% | 3.620.421,00 |
12.03.2024 | 54,12 | 54,26 | 53,58 | 53,85 | -0,55% | 2.913.572,00 |
11.03.2024 | 53,67 | 54,48 | 53,33 | 54,15 | -0,11% | 2.638.269,00 |
08.03.2024 | 53,53 | 54,44 | 53,10 | 54,21 | 1,14% | 2.560.278,00 |
07.03.2024 | 53,94 | 54,03 | 53,10 | 53,60 | -0,48% | 2.672.721,00 |
06.03.2024 | 53,78 | 54,18 | 53,62 | 53,86 | 0,82% | 2.719.951,00 |
05.03.2024 | 53,86 | 53,99 | 53,32 | 53,42 | -0,56% | 3.043.494,00 |
04.03.2024 | 53,65 | 54,08 | 52,98 | 53,72 | -2,02% | 4.683.404,00 |
01.03.2024 | 55,32 | 55,45 | 54,43 | 54,83 | -0,58% | 2.430.325,00 |
29.02.2024 | 55,88 | 55,98 | 55,10 | 55,15 | -1,71% | 3.825.353,00 |
28.02.2024 | 55,71 | 56,13 | 55,46 | 56,11 | 0,86% | 2.040.938,00 |
27.02.2024 | 56,35 | 56,60 | 55,39 | 55,63 | -1,44% | 1.746.576,00 |
26.02.2024 | 56,44 | 56,87 | 56,13 | 56,44 | 0,02% | 2.319.624,00 |
23.02.2024 | 56,84 | 57,38 | 56,41 | 56,43 | -0,97% | 2.612.505,00 |
22.02.2024 | 55,93 | 57,39 | 55,48 | 56,98 | 0,94% | 4.296.448,00 |
21.02.2024 | 56,33 | 56,72 | 55,95 | 56,45 | 0,57% | 2.641.108,00 |
20.02.2024 | 55,62 | 56,89 | 55,31 | 56,13 | 1,19% | 3.111.567,00 |
16.02.2024 | 55,22 | 55,85 | 54,96 | 55,47 | 0,14% | 2.836.803,00 |
15.02.2024 | 54,30 | 55,47 | 54,23 | 55,39 | 2,59% | 3.047.096,00 |
14.02.2024 | 54,06 | 54,30 | 53,38 | 53,99 | -0,41% | 2.575.976,00 |
13.02.2024 | 54,68 | 55,13 | 53,60 | 54,21 | -0,81% | 2.804.077,00 |
12.02.2024 | 53,29 | 54,66 | 53,29 | 54,65 | 2,17% | 2.762.202,00 |
09.02.2024 | 54,73 | 54,75 | 53,12 | 53,49 | -2,64% | 3.433.364,00 |
08.02.2024 | 55,50 | 56,57 | 54,51 | 54,94 | 2,33% | 6.518.043,00 |
07.02.2024 | 54,59 | 54,72 | 53,66 | 53,69 | -1,36% | 3.982.298,00 |
06.02.2024 | 53,97 | 54,78 | 53,87 | 54,43 | 0,57% | 3.243.430,00 |
05.02.2024 | 54,75 | 54,99 | 54,11 | 54,12 | -1,71% | 2.836.026,00 |
02.02.2024 | 55,63 | 55,90 | 54,77 | 55,06 | -1,01% | 2.250.805,00 |
01.02.2024 | 54,69 | 55,63 | 53,89 | 55,62 | 1,57% | 2.129.778,00 |
31.01.2024 | 55,25 | 55,42 | 54,75 | 54,76 | -0,96% | 4.600.458,00 |
30.01.2024 | 54,74 | 55,30 | 54,50 | 55,29 | 0,91% | 1.658.640,00 |
29.01.2024 | 54,79 | 54,90 | 54,54 | 54,79 | 0,09% | 2.193.433,00 |
26.01.2024 | 54,79 | 55,09 | 54,66 | 54,74 | 0,20% | 2.300.307,00 |
25.01.2024 | 53,69 | 54,76 | 53,51 | 54,63 | 2,17% | 2.358.284,00 |
24.01.2024 | 54,36 | 54,40 | 53,42 | 53,47 | -1,80% | 4.219.960,00 |
23.01.2024 | 53,80 | 54,53 | 53,51 | 54,45 | 1,57% | 2.798.554,00 |
22.01.2024 | 53,64 | 54,00 | 53,31 | 53,61 | -0,59% | 2.651.389,00 |
19.01.2024 | 54,61 | 54,61 | 53,83 | 53,93 | -1,15% | 2.019.974,00 |
18.01.2024 | 54,25 | 54,59 | 53,96 | 54,56 | 0,06% | 1.593.519,00 |
17.01.2024 | 53,91 | 54,82 | 53,71 | 54,53 | 0,72% | 1.969.940,00 |
16.01.2024 | 55,26 | 55,31 | 54,01 | 54,14 | -2,31% | 3.255.628,00 |
12.01.2024 | 55,45 | 55,75 | 55,04 | 55,42 | 0,31% | 3.129.934,00 |
11.01.2024 | 55,68 | 55,73 | 55,14 | 55,25 | -0,97% | 3.137.500,00 |
10.01.2024 | 56,43 | 56,59 | 55,60 | 55,79 | -1,06% | 2.802.446,00 |
09.01.2024 | 56,24 | 56,46 | 55,89 | 56,39 | -0,27% | 2.522.493,00 |
08.01.2024 | 56,56 | 56,88 | 56,35 | 56,54 | -0,21% | 3.357.523,00 |
05.01.2024 | 56,84 | 57,02 | 56,22 | 56,66 | -0,32% | 2.898.332,00 |
04.01.2024 | 57,58 | 57,80 | 56,83 | 56,84 | -1,11% | 2.489.707,00 |
03.01.2024 | 57,93 | 58,23 | 57,29 | 57,48 | -0,48% | 2.573.707,00 |
02.01.2024 | 55,89 | 57,95 | 55,73 | 57,76 | 3,31% | 3.244.342,00 |
29.12.2023 | 55,59 | 55,98 | 55,43 | 55,91 | 0,52% | 1.878.259,00 |
28.12.2023 | 55,11 | 55,67 | 55,06 | 55,62 | 0,82% | 3.204.164,00 |
27.12.2023 | 54,91 | 55,21 | 54,71 | 55,17 | 0,31% | 2.152.514,00 |
26.12.2023 | 54,36 | 55,09 | 54,12 | 55,00 | 0,95% | 1.647.227,00 |
22.12.2023 | 54,00 | 54,65 | 53,88 | 54,48 | 1,17% | 2.277.615,00 |
21.12.2023 | 53,12 | 53,85 | 53,09 | 53,85 | 1,55% | 2.701.815,00 |
20.12.2023 | 52,95 | 53,67 | 52,67 | 53,03 | -1,14% | 2.976.680,00 |
19.12.2023 | 53,81 | 53,97 | 53,32 | 53,64 | -0,54% | 2.575.600,00 |
18.12.2023 | 54,03 | 54,29 | 53,64 | 53,93 | 0,30% | 2.281.239,00 |
15.12.2023 | 54,46 | 54,71 | 53,48 | 53,77 | -1,93% | 7.962.554,00 |
14.12.2023 | 55,49 | 55,57 | 54,68 | 54,83 | -0,85% | 3.495.623,00 |
13.12.2023 | 54,05 | 55,40 | 53,91 | 55,30 | 2,33% | 2.518.092,00 |
12.12.2023 | 54,33 | 54,42 | 53,85 | 54,04 | -0,39% | 2.372.580,00 |
11.12.2023 | 53,84 | 54,26 | 53,70 | 54,25 | 1,02% | 2.910.656,00 |