14,470$
0,35%
Echtzeit-Aktienkurs Kelly Services
Bid:
Ask:
Aktienkurse zur Kelly Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 14,52 | 14,65 | 14,45 | 14,47 | 0,35% | 30.864,00 |
| 03.12.2024 | 15,52 | 15,71 | 14,37 | 14,42 | -2,17% | 490.619,00 |
| 02.12.2024 | 14,64 | 14,88 | 14,50 | 14,74 | 0,61% | 420.957,00 |
| 29.11.2024 | 14,80 | 14,95 | 14,56 | 14,65 | -0,54% | 127.199,00 |
| 27.11.2024 | 14,72 | 14,94 | 14,67 | 14,73 | 0,41% | 338.354,00 |
| 26.11.2024 | 14,76 | 14,94 | 14,51 | 14,67 | -1,21% | 323.513,00 |
| 25.11.2024 | 14,50 | 15,33 | 14,50 | 14,85 | 3,13% | 458.727,00 |
| 22.11.2024 | 13,99 | 14,47 | 13,94 | 14,40 | 3,45% | 519.359,00 |
| 21.11.2024 | 14,18 | 14,41 | 13,71 | 13,92 | -0,29% | 127.273,00 |
| 20.11.2024 | 14,03 | 14,06 | 13,75 | 13,96 | -1,41% | 351.108,00 |
| 19.11.2024 | 14,01 | 14,27 | 13,89 | 14,16 | 0,00% | 379.304,00 |
| 18.11.2024 | 14,39 | 14,80 | 14,16 | 14,16 | -1,60% | 439.397,00 |
| 15.11.2024 | 15,24 | 15,24 | 14,37 | 14,39 | -4,39% | 428.565,00 |
| 14.11.2024 | 15,69 | 15,82 | 14,98 | 15,05 | -3,96% | 335.899,00 |
| 13.11.2024 | 15,94 | 16,02 | 15,61 | 15,67 | -1,76% | 389.570,00 |
| 12.11.2024 | 16,21 | 16,53 | 15,88 | 15,95 | -1,54% | 408.178,00 |
| 11.11.2024 | 16,56 | 16,86 | 16,17 | 16,20 | -1,94% | 401.547,00 |
| 08.11.2024 | 18,15 | 18,27 | 16,23 | 16,52 | -8,88% | 602.435,00 |
| 07.11.2024 | 19,06 | 19,19 | 18,07 | 18,13 | -18,52% | 363.051,00 |
| 06.11.2024 | 21,28 | 22,44 | 21,28 | 22,25 | 8,80% | 220.269,00 |
| 05.11.2024 | 20,23 | 20,59 | 20,19 | 20,45 | 0,79% | 165.179,00 |
| 04.11.2024 | 19,97 | 20,29 | 19,85 | 20,29 | 1,10% | 88.504,00 |
| 01.11.2024 | 20,15 | 20,37 | 19,90 | 20,07 | 0,40% | 127.854,00 |
| 31.10.2024 | 20,30 | 20,42 | 19,98 | 19,99 | -1,96% | 116.709,00 |
| 30.10.2024 | 19,75 | 20,39 | 19,73 | 20,39 | 2,88% | 161.908,00 |
| 29.10.2024 | 19,70 | 19,84 | 19,66 | 19,82 | -0,45% | 84.755,00 |
| 28.10.2024 | 19,61 | 20,13 | 19,59 | 19,91 | 2,31% | 128.320,00 |
| 25.10.2024 | 19,89 | 19,96 | 19,44 | 19,46 | -1,52% | 107.603,00 |
| 24.10.2024 | 19,61 | 19,79 | 19,54 | 19,76 | 0,36% | 148.816,00 |
| 23.10.2024 | 19,53 | 19,80 | 19,52 | 19,69 | 0,00% | 142.957,00 |
| 22.10.2024 | 19,74 | 19,78 | 19,49 | 19,69 | -0,51% | 118.393,00 |
| 21.10.2024 | 20,22 | 20,37 | 19,72 | 19,79 | -1,88% | 142.070,00 |
| 18.10.2024 | 20,76 | 20,76 | 20,17 | 20,17 | -2,32% | 126.326,00 |
| 17.10.2024 | 20,55 | 20,68 | 20,26 | 20,65 | 0,15% | 149.521,00 |
| 16.10.2024 | 20,51 | 20,92 | 20,51 | 20,62 | 1,48% | 197.160,00 |
| 15.10.2024 | 20,39 | 20,72 | 20,29 | 20,32 | -0,32% | 155.347,00 |
| 14.10.2024 | 20,39 | 20,66 | 20,23 | 20,39 | -0,17% | 112.583,00 |
| 11.10.2024 | 20,17 | 20,58 | 20,17 | 20,42 | 1,54% | 128.440,00 |
| 10.10.2024 | 20,21 | 20,22 | 20,06 | 20,11 | -1,42% | 205.942,00 |
| 09.10.2024 | 20,42 | 20,65 | 20,35 | 20,40 | 0,05% | 101.296,00 |
| 08.10.2024 | 20,42 | 20,45 | 20,21 | 20,39 | -0,39% | 114.113,00 |
| 07.10.2024 | 20,53 | 20,67 | 20,36 | 20,47 | -0,63% | 90.290,00 |
| 04.10.2024 | 20,95 | 21,04 | 20,59 | 20,60 | -0,34% | 104.748,00 |
| 03.10.2024 | 20,83 | 20,93 | 20,58 | 20,67 | -1,57% | 140.979,00 |
| 02.10.2024 | 21,28 | 21,38 | 20,82 | 21,00 | -1,41% | 125.750,00 |
| 01.10.2024 | 21,30 | 21,31 | 21,01 | 21,30 | -0,47% | 169.945,00 |
| 30.09.2024 | 21,10 | 21,44 | 21,10 | 21,40 | 1,33% | 195.850,00 |
| 27.09.2024 | 21,18 | 21,40 | 20,97 | 21,12 | 0,52% | 111.218,00 |
| 26.09.2024 | 21,00 | 21,27 | 20,53 | 21,01 | 1,50% | 160.946,00 |
| 25.09.2024 | 21,11 | 21,30 | 20,59 | 20,70 | -1,85% | 258.569,00 |
| 24.09.2024 | 21,08 | 21,25 | 20,88 | 21,09 | 0,62% | 185.156,00 |
| 23.09.2024 | 21,21 | 21,44 | 20,71 | 20,96 | -1,04% | 205.501,00 |
| 20.09.2024 | 21,54 | 22,03 | 21,11 | 21,18 | -1,90% | 1.263.181,00 |
| 19.09.2024 | 21,70 | 21,72 | 21,40 | 21,59 | 1,31% | 107.735,00 |
| 18.09.2024 | 21,35 | 21,92 | 21,28 | 21,31 | -0,19% | 135.826,00 |
| 17.09.2024 | 21,19 | 21,65 | 21,15 | 21,35 | 0,95% | 147.375,00 |
| 16.09.2024 | 21,30 | 21,43 | 21,11 | 21,15 | 0,05% | 201.804,00 |
| 13.09.2024 | 20,95 | 21,33 | 20,92 | 21,14 | 2,22% | 147.530,00 |
| 12.09.2024 | 21,01 | 21,07 | 20,51 | 20,68 | -1,34% | 123.103,00 |
| 11.09.2024 | 20,42 | 21,05 | 20,41 | 20,96 | 2,04% | 282.119,00 |
| 10.09.2024 | 20,17 | 20,62 | 19,99 | 20,54 | 1,78% | 168.105,00 |
| 09.09.2024 | 19,91 | 20,45 | 19,79 | 20,18 | 0,85% | 186.121,00 |
| 06.09.2024 | 20,50 | 20,69 | 19,96 | 20,01 | -2,63% | 132.704,00 |
| 05.09.2024 | 20,85 | 20,85 | 20,44 | 20,55 | -0,92% | 99.428,00 |
| 04.09.2024 | 20,55 | 20,77 | 20,42 | 20,74 | 0,53% | 118.294,00 |
| 03.09.2024 | 20,89 | 21,10 | 20,61 | 20,63 | -2,27% | 133.289,00 |
| 30.08.2024 | 21,22 | 21,22 | 20,88 | 21,11 | 0,14% | 94.569,00 |
| 29.08.2024 | 21,01 | 21,22 | 20,76 | 21,08 | 1,20% | 115.282,00 |
| 28.08.2024 | 20,77 | 21,00 | 20,63 | 20,83 | 0,14% | 143.160,00 |
| 27.08.2024 | 20,87 | 21,02 | 20,66 | 20,80 | -0,53% | 92.365,00 |
| 26.08.2024 | 20,99 | 21,20 | 20,85 | 20,91 | 0,63% | 95.971,00 |
| 23.08.2024 | 20,64 | 21,14 | 20,55 | 20,78 | 1,32% | 159.057,00 |
| 22.08.2024 | 20,54 | 20,72 | 20,44 | 20,51 | 0,15% | 153.119,00 |
| 21.08.2024 | 20,44 | 20,64 | 20,21 | 20,48 | 1,29% | 206.170,00 |
| 20.08.2024 | 20,71 | 20,71 | 20,03 | 20,22 | -2,37% | 227.750,00 |
| 19.08.2024 | 20,51 | 20,73 | 20,44 | 20,71 | 1,77% | 192.099,00 |
| 16.08.2024 | 20,09 | 20,55 | 20,00 | 20,35 | 0,94% | 353.134,00 |
| 15.08.2024 | 20,12 | 20,41 | 19,93 | 20,16 | 2,18% | 194.441,00 |
| 14.08.2024 | 20,39 | 20,47 | 19,38 | 19,73 | -3,28% | 359.394,00 |
| 13.08.2024 | 19,79 | 20,48 | 19,54 | 20,40 | 3,45% | 261.903,00 |
| 12.08.2024 | 19,39 | 19,77 | 19,00 | 19,72 | 1,49% | 282.251,00 |
| 09.08.2024 | 19,46 | 19,47 | 19,08 | 19,43 | 0,47% | 294.047,00 |
| 08.08.2024 | 21,00 | 21,98 | 19,26 | 19,34 | -5,47% | 275.765,00 |
| 07.08.2024 | 21,03 | 21,18 | 20,32 | 20,46 | -1,96% | 148.135,00 |
| 06.08.2024 | 20,58 | 21,98 | 20,41 | 20,87 | 0,82% | 186.929,00 |
| 05.08.2024 | 21,12 | 21,12 | 20,50 | 20,70 | -5,61% | 147.054,00 |
| 02.08.2024 | 21,92 | 22,14 | 21,76 | 21,93 | -2,71% | 161.945,00 |
| 01.08.2024 | 23,51 | 23,59 | 22,33 | 22,54 | -4,21% | 170.396,00 |
| 31.07.2024 | 23,50 | 23,81 | 23,16 | 23,53 | 0,17% | 207.828,00 |
| 30.07.2024 | 23,38 | 23,61 | 23,27 | 23,49 | 0,69% | 179.188,00 |
| 29.07.2024 | 23,25 | 23,36 | 23,00 | 23,33 | 0,73% | 140.060,00 |
| 26.07.2024 | 23,25 | 23,46 | 22,88 | 23,16 | 0,70% | 148.053,00 |
| 25.07.2024 | 22,58 | 23,19 | 22,58 | 23,00 | 1,59% | 184.185,00 |
| 24.07.2024 | 22,70 | 23,11 | 22,59 | 22,64 | -0,66% | 129.357,00 |
| 23.07.2024 | 22,29 | 22,90 | 22,25 | 22,79 | 1,56% | 187.290,00 |
| 22.07.2024 | 22,20 | 22,54 | 22,00 | 22,44 | 1,04% | 156.925,00 |
| 19.07.2024 | 22,60 | 22,65 | 22,08 | 22,21 | -1,24% | 206.953,00 |
| 18.07.2024 | 22,51 | 23,06 | 22,36 | 22,49 | -0,66% | 221.728,00 |
| 17.07.2024 | 22,19 | 22,82 | 22,19 | 22,64 | 1,39% | 337.535,00 |
| 16.07.2024 | 21,53 | 22,67 | 21,40 | 22,33 | 4,69% | 608.317,00 |