23,450$
-1,10%
Echtzeit-Aktienkurs Kelly Services
Bid:
Ask:
Aktienkurse zur Kelly Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 23,74 | 23,92 | 23,36 | 23,46 | -1,05% | 127.299,00 |
| 25.04.2024 | 24,01 | 24,13 | 23,56 | 23,71 | -2,15% | 138.850,00 |
| 24.04.2024 | 23,84 | 24,25 | 23,84 | 24,23 | 1,54% | 200.863,00 |
| 23.04.2024 | 23,54 | 24,00 | 23,54 | 23,86 | 1,13% | 128.784,00 |
| 22.04.2024 | 23,80 | 24,09 | 23,56 | 23,60 | -0,49% | 115.085,00 |
| 19.04.2024 | 23,25 | 23,72 | 23,25 | 23,71 | 1,76% | 107.316,00 |
| 18.04.2024 | 23,27 | 23,58 | 23,27 | 23,30 | 0,47% | 72.231,00 |
| 17.04.2024 | 23,24 | 23,47 | 22,99 | 23,19 | 0,30% | 159.071,00 |
| 16.04.2024 | 23,19 | 23,24 | 22,97 | 23,12 | -0,39% | 102.932,00 |
| 15.04.2024 | 23,35 | 23,61 | 23,06 | 23,21 | -0,85% | 118.782,00 |
| 12.04.2024 | 23,70 | 23,78 | 23,24 | 23,41 | -1,39% | 124.257,00 |
| 11.04.2024 | 23,84 | 23,90 | 23,72 | 23,74 | 0,08% | 104.161,00 |
| 10.04.2024 | 24,24 | 24,28 | 23,54 | 23,72 | -3,42% | 161.869,00 |
| 09.04.2024 | 24,56 | 24,64 | 24,42 | 24,56 | -0,06% | 67.613,00 |
| 08.04.2024 | 24,52 | 24,67 | 24,43 | 24,58 | 0,92% | 82.698,00 |
| 05.04.2024 | 24,20 | 24,40 | 24,10 | 24,35 | 0,70% | 122.193,00 |
| 04.04.2024 | 24,74 | 24,74 | 24,16 | 24,18 | -1,39% | 108.274,00 |
| 03.04.2024 | 24,06 | 24,57 | 24,01 | 24,52 | 1,11% | 158.213,00 |
| 02.04.2024 | 24,29 | 24,39 | 24,06 | 24,25 | -0,57% | 154.236,00 |
| 01.04.2024 | 25,02 | 25,02 | 24,31 | 24,39 | -2,60% | 152.924,00 |
| 28.03.2024 | 25,10 | 25,16 | 24,90 | 25,04 | -0,04% | 210.325,00 |
| 27.03.2024 | 24,98 | 25,12 | 24,88 | 25,05 | 1,17% | 172.205,00 |
| 26.03.2024 | 24,50 | 24,87 | 24,39 | 24,76 | 1,14% | 208.209,00 |
| 25.03.2024 | 24,29 | 24,52 | 24,19 | 24,48 | 1,20% | 160.597,00 |
| 22.03.2024 | 24,57 | 24,59 | 24,16 | 24,19 | -1,22% | 171.679,00 |
| 21.03.2024 | 24,50 | 24,70 | 24,36 | 24,49 | 0,57% | 174.005,00 |
| 20.03.2024 | 23,67 | 24,38 | 23,64 | 24,35 | 2,27% | 159.567,00 |
| 19.03.2024 | 23,79 | 23,92 | 23,68 | 23,81 | -0,21% | 183.328,00 |
| 18.03.2024 | 24,31 | 24,41 | 23,83 | 23,86 | -2,25% | 183.947,00 |
| 15.03.2024 | 23,70 | 24,49 | 23,61 | 24,41 | 2,31% | 2.084.685,00 |
| 14.03.2024 | 24,00 | 24,07 | 23,60 | 23,86 | -1,20% | 166.004,00 |
| 13.03.2024 | 24,16 | 24,42 | 24,00 | 24,15 | -0,54% | 146.637,00 |
| 12.03.2024 | 24,09 | 24,32 | 24,02 | 24,28 | 0,71% | 155.339,00 |
| 11.03.2024 | 24,67 | 24,72 | 24,10 | 24,11 | -2,63% | 200.175,00 |
| 08.03.2024 | 24,75 | 25,27 | 24,51 | 24,76 | 2,61% | 351.017,00 |
| 07.03.2024 | 24,23 | 24,42 | 24,02 | 24,13 | 0,04% | 202.354,00 |
| 06.03.2024 | 24,12 | 24,25 | 23,89 | 24,12 | 0,92% | 131.153,00 |
| 05.03.2024 | 24,28 | 24,46 | 23,87 | 23,90 | -1,77% | 252.886,00 |
| 04.03.2024 | 24,75 | 25,05 | 24,24 | 24,33 | -1,18% | 260.354,00 |
| 01.03.2024 | 24,55 | 24,68 | 24,22 | 24,62 | 0,37% | 418.761,00 |
| 29.02.2024 | 24,51 | 24,64 | 24,23 | 24,53 | 0,95% | 281.111,00 |
| 28.02.2024 | 24,36 | 24,60 | 24,12 | 24,30 | -0,82% | 258.666,00 |
| 27.02.2024 | 23,96 | 24,72 | 23,82 | 24,50 | 2,08% | 373.265,00 |
| 26.02.2024 | 23,62 | 24,03 | 23,52 | 24,00 | 0,88% | 219.476,00 |
| 23.02.2024 | 23,50 | 23,81 | 23,49 | 23,79 | 0,76% | 209.006,00 |
| 22.02.2024 | 23,50 | 23,68 | 23,39 | 23,61 | 0,00% | 203.630,00 |
| 21.02.2024 | 23,53 | 23,62 | 23,21 | 23,61 | 0,38% | 237.609,00 |
| 20.02.2024 | 23,00 | 23,55 | 22,92 | 23,52 | 2,26% | 240.868,00 |
| 16.02.2024 | 22,81 | 23,28 | 22,74 | 23,00 | -0,13% | 214.278,00 |
| 15.02.2024 | 22,00 | 23,27 | 21,81 | 23,03 | 7,32% | 400.540,00 |
| 14.02.2024 | 21,01 | 21,46 | 20,94 | 21,46 | 3,17% | 147.709,00 |
| 13.02.2024 | 21,21 | 21,39 | 20,63 | 20,80 | -3,53% | 193.482,00 |
| 12.02.2024 | 21,22 | 21,71 | 21,22 | 21,56 | 1,41% | 99.587,00 |
| 09.02.2024 | 21,15 | 21,29 | 20,86 | 21,26 | -0,05% | 161.761,00 |
| 08.02.2024 | 20,83 | 21,33 | 20,70 | 21,27 | 1,72% | 114.706,00 |
| 07.02.2024 | 21,28 | 21,47 | 20,82 | 20,91 | -1,51% | 132.700,00 |
| 06.02.2024 | 21,08 | 21,75 | 21,08 | 21,23 | 0,90% | 201.233,00 |
| 05.02.2024 | 20,43 | 21,05 | 20,36 | 21,04 | 2,09% | 213.050,00 |
| 02.02.2024 | 20,69 | 20,83 | 20,54 | 20,61 | -1,20% | 89.045,00 |
| 01.02.2024 | 20,68 | 20,86 | 20,55 | 20,86 | 1,51% | 138.021,00 |
| 31.01.2024 | 20,77 | 20,97 | 20,55 | 20,55 | -1,58% | 145.425,00 |
| 30.01.2024 | 20,76 | 21,10 | 20,76 | 20,88 | -0,19% | 365.904,00 |
| 29.01.2024 | 20,96 | 21,02 | 20,73 | 20,92 | -0,05% | 159.847,00 |
| 26.01.2024 | 21,11 | 21,20 | 20,65 | 20,93 | -0,19% | 655.484,00 |
| 25.01.2024 | 21,02 | 21,15 | 20,79 | 20,97 | 0,77% | 78.545,00 |
| 24.01.2024 | 20,75 | 20,93 | 20,63 | 20,81 | 1,22% | 89.424,00 |
| 23.01.2024 | 20,94 | 21,00 | 20,56 | 20,56 | -0,92% | 115.152,00 |
| 22.01.2024 | 20,46 | 20,78 | 20,46 | 20,75 | 1,97% | 154.834,00 |
| 19.01.2024 | 20,42 | 20,52 | 20,10 | 20,35 | 0,35% | 102.051,00 |
| 18.01.2024 | 20,30 | 20,36 | 20,14 | 20,28 | 0,55% | 83.862,00 |
| 17.01.2024 | 20,02 | 20,23 | 19,99 | 20,17 | 0,10% | 81.766,00 |
| 16.01.2024 | 20,28 | 20,41 | 20,03 | 20,15 | -0,69% | 164.521,00 |
| 12.01.2024 | 20,59 | 20,69 | 20,16 | 20,29 | -0,54% | 166.939,00 |
| 11.01.2024 | 20,08 | 20,42 | 19,97 | 20,40 | 1,39% | 219.747,00 |
| 10.01.2024 | 19,89 | 20,15 | 19,74 | 20,12 | 0,85% | 128.699,00 |
| 09.01.2024 | 20,27 | 20,27 | 19,92 | 19,95 | -2,64% | 146.527,00 |
| 08.01.2024 | 20,39 | 20,55 | 20,20 | 20,49 | 0,29% | 125.414,00 |
| 05.01.2024 | 20,76 | 20,98 | 20,41 | 20,43 | -2,25% | 146.563,00 |
| 04.01.2024 | 21,44 | 21,52 | 20,83 | 20,90 | -1,92% | 196.227,00 |
| 03.01.2024 | 22,05 | 22,43 | 21,30 | 21,31 | -3,27% | 196.070,00 |
| 02.01.2024 | 21,54 | 22,08 | 21,33 | 22,03 | 1,90% | 285.226,00 |
| 29.12.2023 | 21,90 | 21,96 | 21,59 | 21,62 | -1,55% | 122.990,00 |
| 28.12.2023 | 21,91 | 22,03 | 21,86 | 21,96 | -0,14% | 92.695,00 |
| 27.12.2023 | 21,90 | 22,11 | 21,80 | 21,99 | 0,41% | 88.629,00 |
| 26.12.2023 | 21,64 | 21,93 | 21,64 | 21,90 | 1,11% | 85.097,00 |
| 22.12.2023 | 21,60 | 21,79 | 21,52 | 21,66 | 0,74% | 99.620,00 |
| 21.12.2023 | 21,53 | 21,57 | 21,31 | 21,50 | 0,33% | 101.076,00 |
| 20.12.2023 | 21,50 | 21,95 | 21,35 | 21,43 | -0,33% | 163.479,00 |
| 19.12.2023 | 21,22 | 21,61 | 21,21 | 21,50 | 1,51% | 119.083,00 |
| 18.12.2023 | 21,20 | 21,53 | 21,07 | 21,18 | 0,91% | 211.169,00 |
| 15.12.2023 | 21,29 | 21,43 | 20,83 | 20,99 | -0,62% | 2.271.321,00 |
| 14.12.2023 | 21,52 | 21,63 | 20,76 | 21,12 | -1,03% | 307.836,00 |
| 13.12.2023 | 21,11 | 21,36 | 20,64 | 21,34 | 1,09% | 284.664,00 |
| 12.12.2023 | 21,40 | 21,54 | 21,09 | 21,11 | -1,31% | 193.793,00 |
| 11.12.2023 | 21,30 | 21,55 | 21,19 | 21,39 | -0,05% | 137.006,00 |
| 08.12.2023 | 21,26 | 21,43 | 21,04 | 21,40 | 0,66% | 128.688,00 |
| 07.12.2023 | 20,97 | 21,26 | 20,76 | 21,26 | 1,82% | 172.557,00 |
| 06.12.2023 | 21,12 | 21,33 | 20,85 | 20,88 | -1,23% | 169.029,00 |
| 05.12.2023 | 21,45 | 21,45 | 21,00 | 21,14 | -1,26% | 127.179,00 |
| 04.12.2023 | 20,99 | 21,66 | 20,99 | 21,41 | 1,23% | 193.408,00 |