38,230$
2,82%
Echtzeit-Aktienkurs Kennametal Inc.
Bid:
Ask:
Aktienkurse zur Kennametal Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 36,26 | 38,30 | 35,81 | 38,22 | 2,80% | 3,00 |
| 06.03.2026 | 39,06 | 39,26 | 36,85 | 37,18 | -7,10% | 3,00 |
| 05.03.2026 | 41,01 | 41,73 | 39,73 | 40,02 | -4,21% | 1.674.860,00 |
| 04.03.2026 | 40,88 | 42,03 | 40,60 | 41,78 | 2,98% | 3.222.544,00 |
| 03.03.2026 | 39,61 | 40,58 | 38,49 | 40,57 | -1,07% | 1.246.146,00 |
| 02.03.2026 | 39,58 | 41,07 | 39,01 | 41,01 | 1,81% | 1.806.290,00 |
| 27.02.2026 | 39,51 | 40,33 | 38,90 | 40,28 | 0,42% | 2.164.681,00 |
| 26.02.2026 | 39,93 | 40,50 | 39,57 | 40,11 | 0,20% | 1.250.087,00 |
| 25.02.2026 | 40,25 | 40,40 | 39,43 | 40,03 | -0,17% | 1.078.542,00 |
| 24.02.2026 | 39,18 | 40,59 | 38,92 | 40,10 | 2,72% | 1.210.841,00 |
| 23.02.2026 | 39,40 | 39,59 | 38,31 | 39,04 | -1,39% | 1.171.223,00 |
| 20.02.2026 | 38,49 | 39,61 | 38,46 | 39,59 | 2,51% | 1.667.300,00 |
| 19.02.2026 | 38,17 | 38,72 | 37,93 | 38,62 | 0,42% | 1.476.882,00 |
| 18.02.2026 | 39,04 | 39,48 | 38,37 | 38,46 | -1,54% | 1.433.312,00 |
| 17.02.2026 | 39,46 | 39,63 | 38,69 | 39,06 | -1,34% | 1.520.795,00 |
| 13.02.2026 | 39,37 | 39,93 | 38,52 | 39,59 | 0,74% | 2.220.287,00 |
| 12.02.2026 | 41,55 | 41,69 | 38,84 | 39,30 | -2,38% | 3.574.378,00 |
| 11.02.2026 | 41,40 | 41,74 | 40,10 | 40,26 | -2,04% | 1.851.051,00 |
| 10.02.2026 | 40,51 | 41,51 | 40,01 | 41,10 | 0,96% | 1.530.125,00 |
| 09.02.2026 | 40,40 | 40,92 | 39,63 | 40,71 | 0,97% | 2.515.579,00 |
| 06.02.2026 | 39,00 | 40,85 | 38,93 | 40,32 | 5,33% | 2.409.930,00 |
| 05.02.2026 | 37,86 | 38,52 | 37,24 | 38,28 | -0,18% | 3.145.082,00 |
| 04.02.2026 | 39,50 | 40,90 | 36,51 | 38,35 | 7,24% | 3.863.747,00 |
| 03.02.2026 | 35,85 | 36,34 | 35,12 | 35,76 | 0,56% | 1.566.898,00 |
| 02.02.2026 | 34,21 | 35,71 | 33,97 | 35,56 | 3,40% | 1.460.391,00 |
| 30.01.2026 | 34,51 | 34,92 | 34,18 | 34,39 | -1,21% | 1.290.122,00 |
| 29.01.2026 | 34,66 | 34,83 | 33,93 | 34,81 | 1,52% | 1.069.296,00 |
| 28.01.2026 | 34,66 | 34,66 | 34,04 | 34,29 | -0,72% | 841.395,00 |
| 27.01.2026 | 34,36 | 34,64 | 34,15 | 34,54 | 0,29% | 657.471,00 |
| 26.01.2026 | 34,66 | 34,76 | 34,07 | 34,44 | -0,14% | 833.862,00 |
| 23.01.2026 | 34,76 | 34,76 | 33,97 | 34,49 | -0,55% | 798.351,00 |
| 22.01.2026 | 34,63 | 35,10 | 34,41 | 34,68 | 0,99% | 1.033.837,00 |
| 21.01.2026 | 33,94 | 34,34 | 33,55 | 34,34 | 2,14% | 1.190.357,00 |
| 20.01.2026 | 33,25 | 34,13 | 33,19 | 33,62 | -1,18% | 964.676,00 |
| 16.01.2026 | 34,46 | 34,65 | 33,59 | 34,02 | -1,56% | 1.176.941,00 |
| 15.01.2026 | 33,71 | 34,84 | 33,45 | 34,56 | 3,19% | 1.294.705,00 |
| 14.01.2026 | 33,31 | 34,11 | 33,25 | 33,49 | 0,63% | 1.698.278,00 |
| 13.01.2026 | 32,86 | 34,14 | 32,48 | 33,28 | 8,33% | 2.126.419,00 |
| 12.01.2026 | 31,12 | 31,35 | 30,52 | 30,72 | -0,03% | 1.035.792,00 |
| 09.01.2026 | 30,17 | 30,76 | 30,12 | 30,73 | 2,37% | 940.234,00 |
| 08.01.2026 | 29,02 | 30,12 | 28,93 | 30,02 | 2,91% | 886.400,00 |
| 07.01.2026 | 30,00 | 30,03 | 29,12 | 29,17 | -1,15% | 837.409,00 |
| 06.01.2026 | 29,06 | 29,60 | 28,84 | 29,51 | 0,75% | 1.006.480,00 |
| 05.01.2026 | 28,89 | 29,86 | 28,83 | 29,29 | 1,03% | 1.071.486,00 |