9,493$
1,86%
Echtzeit-Aktienkurs Kelly Services
Bid:
Ask:
Aktienkurse zur Kelly Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 9,41 | 9,61 | 9,36 | 9,51 | 2,04% | 386.301,00 |
| 16.04.2026 | 9,29 | 9,45 | 9,07 | 9,32 | -0,11% | 565.022,00 |
| 15.04.2026 | 9,15 | 9,39 | 9,15 | 9,33 | 1,74% | 212.724,00 |
| 14.04.2026 | 9,00 | 9,35 | 9,00 | 9,17 | 1,44% | 301.622,00 |
| 13.04.2026 | 8,67 | 9,09 | 8,62 | 9,04 | 3,79% | 399.458,00 |
| 10.04.2026 | 8,69 | 8,82 | 8,63 | 8,71 | -0,46% | 378.168,00 |
| 09.04.2026 | 8,61 | 8,76 | 8,38 | 8,75 | 0,57% | 385.841,00 |
| 08.04.2026 | 8,99 | 9,04 | 8,69 | 8,70 | -0,06% | 268.746,00 |
| 07.04.2026 | 8,78 | 8,84 | 8,68 | 8,71 | -1,19% | 244.934,00 |
| 06.04.2026 | 8,78 | 8,87 | 8,66 | 8,81 | 0,34% | 295.581,00 |
| 02.04.2026 | 8,62 | 8,89 | 8,50 | 8,78 | 1,15% | 366.295,00 |
| 01.04.2026 | 8,89 | 8,95 | 8,66 | 8,68 | -2,14% | 325.668,00 |
| 31.03.2026 | 9,07 | 9,08 | 8,76 | 8,87 | -1,00% | 327.669,00 |
| 30.03.2026 | 8,86 | 9,00 | 8,81 | 8,96 | 2,05% | 413.151,00 |
| 27.03.2026 | 8,84 | 8,91 | 8,69 | 8,78 | -1,35% | 267.197,00 |
| 26.03.2026 | 8,81 | 9,20 | 8,81 | 8,90 | -0,11% | 629.026,00 |
| 25.03.2026 | 9,01 | 9,20 | 8,64 | 8,91 | 2,90% | 477.717,00 |
| 24.03.2026 | 8,62 | 8,83 | 8,56 | 8,66 | -0,76% | 266.635,00 |
| 23.03.2026 | 8,67 | 8,84 | 8,53 | 8,73 | 3,01% | 495.473,00 |
| 20.03.2026 | 8,49 | 8,63 | 8,38 | 8,47 | -0,65% | 807.536,00 |
| 19.03.2026 | 8,31 | 8,59 | 8,29 | 8,53 | 1,73% | 454.231,00 |
| 18.03.2026 | 8,45 | 8,55 | 8,36 | 8,38 | -1,53% | 320.030,00 |
| 17.03.2026 | 8,62 | 8,79 | 8,44 | 8,51 | -0,47% | 357.978,00 |
| 16.03.2026 | 8,57 | 8,73 | 8,49 | 8,55 | 0,23% | 249.133,00 |
| 13.03.2026 | 8,68 | 8,75 | 8,45 | 8,53 | -1,61% | 324.387,00 |
| 12.03.2026 | 8,71 | 8,96 | 8,57 | 8,67 | -2,03% | 317.506,00 |
| 11.03.2026 | 8,97 | 9,02 | 8,70 | 8,85 | -1,56% | 439.267,00 |
| 10.03.2026 | 8,88 | 9,11 | 8,76 | 8,99 | 0,00% | 473.903,00 |
| 09.03.2026 | 9,08 | 9,18 | 8,80 | 8,99 | -2,60% | 380.346,00 |
| 06.03.2026 | 9,18 | 9,33 | 9,01 | 9,23 | -1,39% | 304.377,00 |
| 05.03.2026 | 9,20 | 9,49 | 9,19 | 9,36 | 0,21% | 256.991,00 |
| 04.03.2026 | 9,37 | 9,44 | 9,20 | 9,34 | 0,32% | 247.008,00 |
| 03.03.2026 | 9,18 | 9,35 | 9,10 | 9,31 | -0,64% | 300.144,00 |
| 02.03.2026 | 9,56 | 9,56 | 9,33 | 9,37 | -3,50% | 405.263,00 |
| 27.02.2026 | 9,61 | 9,76 | 9,40 | 9,71 | 0,73% | 495.706,00 |
| 26.02.2026 | 9,56 | 9,72 | 9,41 | 9,64 | 3,21% | 411.241,00 |
| 25.02.2026 | 9,32 | 9,39 | 9,16 | 9,34 | -0,11% | 303.698,00 |
| 24.02.2026 | 9,71 | 9,91 | 9,31 | 9,35 | 0,00% | 437.292,00 |
| 23.02.2026 | 9,68 | 9,73 | 9,09 | 9,35 | -5,08% | 617.179,00 |
| 20.02.2026 | 9,65 | 9,86 | 9,51 | 9,85 | 2,07% | 373.954,00 |
| 19.02.2026 | 9,66 | 9,77 | 9,42 | 9,65 | -1,53% | 396.578,00 |
| 18.02.2026 | 9,39 | 9,86 | 9,30 | 9,80 | 4,81% | 636.105,00 |
| 17.02.2026 | 9,71 | 9,71 | 9,01 | 9,35 | -4,49% | 918.144,00 |
| 13.02.2026 | 9,82 | 9,91 | 9,53 | 9,79 | 0,10% | 550.190,00 |
| 12.02.2026 | 9,38 | 10,20 | 9,38 | 9,78 | -1,31% | 693.950,00 |
| 11.02.2026 | 10,60 | 10,72 | 9,62 | 9,91 | -6,86% | 889.527,00 |
| 10.02.2026 | 10,64 | 10,92 | 10,60 | 10,64 | -0,47% | 329.503,00 |
| 09.02.2026 | 10,96 | 11,05 | 10,66 | 10,69 | -3,78% | 461.002,00 |
| 06.02.2026 | 10,68 | 11,28 | 10,56 | 11,11 | 2,87% | 684.681,00 |
| 05.02.2026 | 11,01 | 11,80 | 10,64 | 10,80 | 0,09% | 3.167.529,00 |
| 04.02.2026 | 10,70 | 10,95 | 10,69 | 10,79 | 1,41% | 412.050,00 |
| 03.02.2026 | 11,11 | 11,23 | 10,55 | 10,64 | -4,92% | 594.631,00 |
| 02.02.2026 | 11,09 | 11,39 | 10,81 | 11,19 | 3,71% | 786.263,00 |
| 30.01.2026 | 10,31 | 10,86 | 10,31 | 10,79 | 4,76% | 580.448,00 |
| 29.01.2026 | 10,05 | 10,32 | 9,90 | 10,30 | 3,62% | 397.103,00 |
| 28.01.2026 | 10,10 | 10,13 | 9,84 | 9,94 | -1,58% | 358.541,00 |
| 27.01.2026 | 10,06 | 10,11 | 9,97 | 10,10 | -0,10% | 202.551,00 |
| 26.01.2026 | 10,36 | 10,36 | 9,99 | 10,11 | -1,08% | 348.891,00 |
| 23.01.2026 | 10,33 | 10,40 | 10,17 | 10,22 | -1,45% | 238.849,00 |
| 22.01.2026 | 10,12 | 10,51 | 10,12 | 10,37 | 2,47% | 279.064,00 |
| 21.01.2026 | 9,76 | 10,16 | 9,76 | 10,12 | 4,01% | 432.306,00 |
| 20.01.2026 | 10,01 | 10,06 | 9,61 | 9,73 | -3,85% | 339.768,00 |
| 16.01.2026 | 10,32 | 10,35 | 10,06 | 10,12 | -2,22% | 370.113,00 |
| 15.01.2026 | 10,34 | 10,37 | 10,06 | 10,35 | 0,29% | 427.088,00 |
| 14.01.2026 | 10,12 | 10,46 | 10,12 | 10,32 | 2,28% | 862.095,00 |
| 13.01.2026 | 10,85 | 10,86 | 9,71 | 10,09 | 5,54% | 1.441.689,00 |
| 12.01.2026 | 9,11 | 9,62 | 9,11 | 9,56 | 4,14% | 738.554,00 |
| 09.01.2026 | 9,06 | 9,20 | 8,93 | 9,18 | 1,44% | 173.619,00 |
| 08.01.2026 | 8,73 | 9,21 | 8,73 | 9,05 | 2,84% | 256.639,00 |
| 07.01.2026 | 8,90 | 8,99 | 8,69 | 8,80 | -1,01% | 216.950,00 |
| 06.01.2026 | 8,62 | 8,92 | 8,58 | 8,89 | 2,30% | 249.654,00 |
| 05.01.2026 | 8,78 | 8,91 | 8,63 | 8,69 | 0,58% | 234.615,00 |
| 02.01.2026 | 8,81 | 8,81 | 8,55 | 8,64 | -1,82% | 328.666,00 |
| 31.12.2025 | 8,76 | 8,83 | 8,64 | 8,80 | 0,11% | 547.612,00 |
| 30.12.2025 | 8,66 | 8,84 | 8,57 | 8,79 | 1,27% | 408.893,00 |
| 29.12.2025 | 8,57 | 8,73 | 8,54 | 8,68 | 0,81% | 697.748,00 |
| 26.12.2025 | 8,59 | 8,68 | 8,57 | 8,61 | 0,12% | 403.180,00 |
| 24.12.2025 | 8,50 | 8,64 | 8,49 | 8,60 | 1,30% | 144.083,00 |
| 23.12.2025 | 8,59 | 8,63 | 8,45 | 8,49 | -1,62% | 323.166,00 |
| 22.12.2025 | 8,88 | 9,02 | 8,61 | 8,63 | -2,04% | 333.090,00 |
| 19.12.2025 | 9,02 | 9,09 | 8,78 | 8,81 | -2,87% | 1.096.800,00 |
| 18.12.2025 | 9,08 | 9,28 | 9,01 | 9,07 | 0,22% | 419.993,00 |
| 17.12.2025 | 8,90 | 9,08 | 8,90 | 9,05 | 1,69% | 384.349,00 |
| 16.12.2025 | 9,01 | 9,10 | 8,88 | 8,90 | -0,89% | 299.937,00 |
| 15.12.2025 | 9,12 | 9,17 | 8,97 | 8,98 | -1,10% | 607.716,00 |
| 12.12.2025 | 8,95 | 9,15 | 8,91 | 9,08 | 1,91% | 454.750,00 |
| 11.12.2025 | 8,88 | 9,00 | 8,83 | 8,91 | 0,79% | 427.286,00 |
| 10.12.2025 | 8,57 | 8,89 | 8,54 | 8,84 | 2,91% | 707.998,00 |
| 09.12.2025 | 8,59 | 8,70 | 8,57 | 8,59 | 0,00% | 502.507,00 |
| 08.12.2025 | 8,56 | 8,75 | 8,40 | 8,59 | 1,06% | 2.007.572,00 |
| 05.12.2025 | 8,68 | 8,68 | 8,41 | 8,50 | -2,19% | 561.381,00 |
| 04.12.2025 | 8,77 | 8,89 | 8,49 | 8,69 | -0,69% | 731.978,00 |
| 03.12.2025 | 8,70 | 8,90 | 8,70 | 8,75 | 0,46% | 352.103,00 |
| 02.12.2025 | 8,73 | 8,76 | 8,55 | 8,71 | -0,11% | 380.219,00 |
| 01.12.2025 | 8,57 | 8,82 | 8,56 | 8,72 | 0,93% | 427.467,00 |
| 28.11.2025 | 8,60 | 8,71 | 8,56 | 8,64 | 0,35% | 225.558,00 |
| 26.11.2025 | 8,46 | 8,66 | 8,44 | 8,61 | 0,94% | 364.015,00 |
| 25.11.2025 | 8,41 | 8,56 | 8,38 | 8,53 | 1,43% | 318.621,00 |
| 24.11.2025 | 8,28 | 8,46 | 8,17 | 8,41 | 1,69% | 506.866,00 |
| 21.11.2025 | 8,08 | 8,40 | 7,98 | 8,27 | 2,35% | 766.922,00 |