Echtzeit-Aktienkurs Kemet Corp.
Bid:
Ask:
Aktienkurse zur Kemet Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 27,93 | 28,03 | 27,93 | 28,03 | -0,02% | 1.504,00 |
| 12.03.2025 | 27,97 | 28,03 | 27,91 | 28,03 | 0,17% | 1.494,00 |
| 11.03.2025 | 27,82 | 27,98 | 27,76 | 27,98 | 1,42% | 1.133,00 |
| 10.03.2025 | 27,73 | 27,75 | 27,56 | 27,59 | -2,34% | 1.021,00 |
| 07.03.2025 | 28,14 | 28,25 | 28,14 | 28,25 | 0,29% | 392,00 |
| 06.03.2025 | 28,31 | 28,31 | 28,17 | 28,17 | -0,04% | 106,00 |
| 05.03.2025 | 28,15 | 28,18 | 28,15 | 28,18 | 3,33% | 278,00 |
| 04.03.2025 | 27,11 | 27,27 | 27,11 | 27,27 | 0,82% | 218,00 |
| 03.03.2025 | 27,35 | 27,39 | 27,05 | 27,05 | -0,86% | 1.114,00 |
| 28.02.2025 | 27,29 | 27,29 | 27,29 | 27,29 | -1,66% | 380,00 |
| 27.02.2025 | 27,90 | 27,90 | 27,75 | 27,75 | -1,22% | 285,00 |
| 26.02.2025 | 28,11 | 28,13 | 28,09 | 28,09 | 1,20% | 370,00 |
| 25.02.2025 | 27,78 | 27,78 | 27,76 | 27,76 | 0,16% | 364,00 |
| 24.02.2025 | 27,76 | 27,76 | 27,71 | 27,71 | -1,84% | 539,00 |
| 21.02.2025 | 28,40 | 28,40 | 28,22 | 28,23 | 0,26% | 416,00 |
| 20.02.2025 | 28,18 | 28,18 | 28,16 | 28,16 | 1,09% | 103,00 |
| 19.02.2025 | 27,91 | 27,95 | 27,86 | 27,86 | -0,05% | 644,00 |
| 14.02.2025 | 27,83 | 27,91 | 27,83 | 27,87 | 3,02% | 337,00 |
| 11.02.2025 | 27,02 | 27,14 | 27,02 | 27,05 | -0,53% | 320,00 |
| 10.02.2025 | 27,21 | 27,23 | 27,20 | 27,20 | 1,24% | 1.464,00 |
| 07.02.2025 | 27,10 | 27,10 | 26,87 | 26,87 | 1,15% | 449,00 |
| 05.02.2025 | 26,66 | 26,66 | 26,56 | 26,56 | 0,79% | 3.456,00 |
| 03.02.2025 | 26,42 | 26,42 | 26,35 | 26,35 | -0,57% | 222,00 |
| 31.01.2025 | 26,92 | 26,92 | 26,50 | 26,50 | -1,28% | 498,00 |
| 30.01.2025 | 26,83 | 26,85 | 26,83 | 26,85 | 1,49% | 351,00 |
| 29.01.2025 | 26,63 | 26,63 | 26,45 | 26,45 | -0,22% | 350,00 |
| 24.01.2025 | 26,40 | 26,51 | 26,40 | 26,51 | 1,34% | 585,00 |
| 22.01.2025 | 26,18 | 26,18 | 26,16 | 26,16 | 0,59% | 3.531,00 |
| 17.01.2025 | 26,01 | 26,01 | 26,01 | 26,01 | 3,13% | 153,00 |
| 10.01.2025 | 25,23 | 25,24 | 25,22 | 25,22 | -2,40% | 7.078,00 |
| 07.01.2025 | 25,92 | 25,92 | 25,83 | 25,83 | -0,29% | 1.367,00 |
| 06.01.2025 | 26,27 | 26,27 | 25,91 | 25,91 | 0,11% | 436,00 |
| 02.01.2025 | 25,89 | 25,89 | 25,88 | 25,88 | -4,94% | 126,00 |
| 27.12.2024 | 27,28 | 27,29 | 27,23 | 27,23 | 0,03% | 1.065,00 |
| 23.12.2024 | 27,21 | 27,22 | 27,13 | 27,22 | 1,40% | 2.419,00 |
| 18.12.2024 | 27,05 | 27,05 | 26,84 | 26,84 | -1,67% | 507,00 |
| 17.12.2024 | 27,30 | 27,37 | 27,30 | 27,30 | -0,60% | 416,00 |
| 13.12.2024 | 27,47 | 27,47 | 27,47 | 27,47 | -0,77% | 325,00 |
| 11.12.2024 | 27,61 | 27,68 | 27,61 | 27,68 | 0,14% | 101,00 |
| 10.12.2024 | 27,79 | 27,79 | 27,64 | 27,64 | -2,99% | 485,00 |
| 09.12.2024 | 28,82 | 28,84 | 28,49 | 28,49 | 4,56% | 5.938,00 |
| 05.12.2024 | 27,27 | 27,38 | 27,25 | 27,25 | 0,57% | 769,00 |
| 04.12.2024 | 27,25 | 27,25 | 27,10 | 27,10 | -0,79% | 2.420,00 |
| 03.12.2024 | 27,20 | 27,31 | 27,15 | 27,31 | 0,80% | 746,00 |
| 02.12.2024 | 26,85 | 27,19 | 26,85 | 27,09 | 0,18% | 2.886,00 |
| 29.11.2024 | 26,97 | 27,05 | 26,97 | 27,05 | -0,03% | 2.293,00 |
| 27.11.2024 | 27,00 | 27,05 | 27,00 | 27,05 | 1,11% | 195,00 |
| 26.11.2024 | 26,75 | 26,78 | 26,63 | 26,76 | -0,55% | 812,00 |
| 25.11.2024 | 26,88 | 27,00 | 26,76 | 26,91 | -1,16% | 2.449,00 |
| 19.11.2024 | 27,10 | 27,33 | 27,08 | 27,22 | 0,49% | 4.626,00 |
| 14.11.2024 | 27,36 | 27,36 | 27,09 | 27,09 | -0,79% | 1.536,00 |
| 12.11.2024 | 27,64 | 27,64 | 27,31 | 27,31 | -2,50% | 1.575,00 |
| 08.11.2024 | 28,01 | 28,01 | 28,01 | 28,01 | -3,81% | 4,00 |
| 07.11.2024 | 29,03 | 29,15 | 29,01 | 29,12 | 3,45% | 4.497,00 |
| 06.11.2024 | 28,09 | 28,14 | 28,09 | 28,14 | -2,18% | 900,00 |
| 05.11.2024 | 28,82 | 28,82 | 28,50 | 28,77 | 1,83% | 2.081,00 |
| 04.11.2024 | 28,41 | 28,41 | 28,24 | 28,25 | 0,95% | 637,00 |
| 01.11.2024 | 28,15 | 28,18 | 27,99 | 27,99 | 0,65% | 1.851,00 |
| 31.10.2024 | 27,84 | 27,89 | 27,74 | 27,81 | -0,66% | 865,00 |
| 30.10.2024 | 27,84 | 27,99 | 27,83 | 27,99 | -0,84% | 758,00 |
| 29.10.2024 | 28,35 | 28,35 | 28,23 | 28,23 | -0,68% | 141,00 |
| 28.10.2024 | 28,41 | 28,42 | 28,41 | 28,42 | 0,68% | 247,00 |
| 25.10.2024 | 28,55 | 28,55 | 28,23 | 28,23 | 0,28% | 204,00 |
| 24.10.2024 | 28,15 | 28,15 | 28,15 | 28,15 | -0,48% | 12,00 |
| 23.10.2024 | 28,28 | 28,28 | 28,28 | 28,28 | -1,05% | 33,00 |
| 22.10.2024 | 28,58 | 28,58 | 28,58 | 28,58 | 0,55% | 22,00 |
| 21.10.2024 | 28,43 | 28,43 | 28,43 | 28,43 | -0,98% | 67,00 |
| 18.10.2024 | 28,71 | 28,71 | 28,71 | 28,71 | 2,54% | 17,00 |
| 17.10.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -1,29% | 12,00 |
| 16.10.2024 | 28,36 | 28,36 | 28,36 | 28,36 | 0,98% | 74,00 |
| 15.10.2024 | 28,09 | 28,09 | 28,09 | 28,09 | -3,47% | 1,00 |
| 14.10.2024 | 29,10 | 29,10 | 29,10 | 29,10 | -1,13% | 88,00 |
| 11.10.2024 | 29,30 | 29,43 | 29,30 | 29,43 | 0,41% | 164,00 |
| 10.10.2024 | 29,31 | 29,31 | 29,31 | 29,31 | 0,51% | 19,00 |
| 09.10.2024 | 29,17 | 29,17 | 29,17 | 29,17 | -1,74% | 31,00 |
| 08.10.2024 | 29,68 | 29,68 | 29,68 | 29,68 | -8,41% | 70,00 |
| 07.10.2024 | 32,41 | 32,41 | 32,41 | 32,41 | 3,94% | 73,00 |
| 04.10.2024 | 30,90 | 31,18 | 30,90 | 31,18 | 2,58% | 181,00 |
| 03.10.2024 | 30,48 | 30,48 | 30,39 | 30,39 | -2,01% | 111,00 |
| 02.10.2024 | 30,83 | 31,02 | 30,83 | 31,02 | 4,30% | 600,00 |
| 01.10.2024 | 29,36 | 29,74 | 29,20 | 29,74 | 2,30% | 654,00 |
| 30.09.2024 | 29,35 | 29,35 | 29,06 | 29,07 | -0,26% | 754,00 |
| 27.09.2024 | 29,25 | 29,25 | 29,15 | 29,15 | 0,61% | 521,00 |
| 26.09.2024 | 28,97 | 28,97 | 28,97 | 28,97 | 6,13% | 12,00 |
| 25.09.2024 | 27,18 | 27,30 | 27,18 | 27,30 | -2,03% | 235,00 |
| 24.09.2024 | 27,34 | 27,86 | 27,34 | 27,86 | 5,93% | 3.224,00 |
| 23.09.2024 | 26,30 | 26,30 | 26,30 | 26,30 | 0,98% | 191,00 |
| 20.09.2024 | 26,12 | 26,12 | 26,05 | 26,05 | -0,08% | 201,00 |
| 19.09.2024 | 26,07 | 26,07 | 26,07 | 26,07 | 2,31% | 2,00 |
| 18.09.2024 | 25,58 | 25,58 | 25,48 | 25,48 | -0,03% | 100,00 |
| 17.09.2024 | 25,54 | 25,54 | 25,48 | 25,48 | 0,16% | 203,00 |
| 16.09.2024 | 25,44 | 25,44 | 25,44 | 25,44 | 0,57% | 1,00 |
| 13.09.2024 | 25,24 | 25,45 | 25,24 | 25,30 | 0,11% | 380,00 |
| 12.09.2024 | 25,12 | 25,27 | 24,98 | 25,27 | 0,00% | 8.127,00 |
| 11.09.2024 | 25,27 | 25,27 | 25,27 | 25,27 | 0,40% | 100,00 |
| 10.09.2024 | 25,15 | 25,17 | 25,15 | 25,17 | 0,12% | 1.043,00 |
| 09.09.2024 | 25,14 | 25,14 | 25,14 | 25,14 | 0,20% | 2,00 |
| 06.09.2024 | 25,09 | 25,09 | 25,09 | 25,09 | -1,53% | 3,00 |
| 05.09.2024 | 25,48 | 25,48 | 25,48 | 25,48 | -0,08% | 3,00 |
| 04.09.2024 | 25,44 | 25,50 | 25,44 | 25,50 | -0,43% | 211,00 |