13,305$
-1,81%
Echtzeit-Aktienkurs Kelly Services
Bid:
Ask:
Aktienkurse zur Kelly Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2025 | 13,55 | 13,55 | 13,55 | 13,55 | -0,37% | 247,00 |
| 26.02.2025 | 14,15 | 14,15 | 13,60 | 13,60 | -5,42% | 579,00 |
| 25.02.2025 | 14,38 | 14,38 | 14,38 | 14,38 | 3,90% | 189,00 |
| 19.02.2025 | 13,84 | 13,84 | 13,84 | 13,84 | 3,28% | 138,00 |
| 18.02.2025 | 13,35 | 13,40 | 13,35 | 13,40 | -9,58% | 647,00 |
| 14.02.2025 | 14,82 | 14,82 | 14,82 | 14,82 | 6,39% | 248,00 |
| 13.02.2025 | 14,25 | 15,15 | 13,91 | 13,93 | 0,94% | 3.984,00 |
| 12.02.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | 882,00 |
| 11.02.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 8,53% | 123,00 |
| 10.02.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,23% | 307,00 |
| 07.02.2025 | 12,87 | 12,87 | 12,87 | 12,87 | -8,72% | 1.285,00 |
| 06.02.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 2,17% | 125,00 |
| 03.02.2025 | 13,80 | 14,20 | 13,80 | 13,80 | -2,82% | 3.020,00 |
| 30.01.2025 | 14,15 | 14,20 | 13,82 | 14,20 | 1,43% | 11.314,00 |
| 29.01.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -2,51% | 904,00 |
| 28.01.2025 | 14,41 | 14,41 | 14,36 | 14,36 | -0,97% | 1.315,00 |
| 27.01.2025 | 14,20 | 14,50 | 14,20 | 14,50 | 2,11% | 407,00 |
| 23.01.2025 | 14,60 | 14,60 | 13,95 | 14,20 | 2,90% | 33.500,00 |
| 16.01.2025 | 13,58 | 14,35 | 13,58 | 13,80 | 2,22% | 20.683,00 |
| 14.01.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -5,06% | 111,00 |
| 07.01.2025 | 14,22 | 14,22 | 14,22 | 14,22 | -2,67% | 391,00 |
| 06.01.2025 | 14,61 | 14,62 | 14,61 | 14,61 | 7,51% | 828,00 |
| 02.01.2025 | 13,59 | 13,59 | 13,59 | 13,59 | -2,41% | 224,00 |
| 30.12.2024 | 13,93 | 13,93 | 13,93 | 13,93 | 5,98% | 451,00 |
| 19.12.2024 | 13,14 | 13,14 | 13,14 | 13,14 | -6,14% | 995,00 |
| 16.12.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -4,89% | 166,00 |
| 04.12.2024 | 14,72 | 14,72 | 14,72 | 14,72 | 0,02% | 171,00 |
| 03.12.2024 | 14,64 | 14,72 | 14,64 | 14,72 | 0,87% | 676,00 |
| 26.11.2024 | 15,03 | 15,03 | 14,59 | 14,59 | -5,83% | 312,00 |
| 25.11.2024 | 14,99 | 15,50 | 14,95 | 15,49 | 9,11% | 3.531,00 |
| 22.11.2024 | 14,35 | 14,35 | 14,20 | 14,20 | -4,44% | 1.638,00 |
| 21.11.2024 | 14,86 | 14,86 | 14,86 | 14,86 | 2,06% | 13.720,00 |
| 19.11.2024 | 14,56 | 14,56 | 14,56 | 14,56 | -9,39% | 575,00 |
| 12.11.2024 | 16,07 | 16,07 | 16,07 | 16,07 | -2,49% | 353,00 |
| 11.11.2024 | 16,48 | 16,48 | 16,48 | 16,48 | 0,00% | 171,00 |
| 08.11.2024 | 16,36 | 16,55 | 16,36 | 16,48 | -11,40% | 862,00 |
| 07.11.2024 | 18,58 | 18,60 | 18,58 | 18,60 | -15,07% | 1.020,00 |
| 06.11.2024 | 21,80 | 21,90 | 21,80 | 21,90 | 10,49% | 1.238,00 |
| 01.11.2024 | 19,82 | 19,82 | 19,82 | 19,82 | 2,53% | 252,00 |
| 21.10.2024 | 19,71 | 19,71 | 19,33 | 19,33 | -3,59% | 273,00 |
| 18.10.2024 | 20,15 | 20,15 | 20,05 | 20,05 | -2,67% | 462,00 |
| 16.10.2024 | 20,70 | 20,70 | 20,60 | 20,60 | 3,26% | 602,00 |
| 14.10.2024 | 19,95 | 19,95 | 19,95 | 19,95 | -1,29% | 472,00 |
| 11.10.2024 | 20,21 | 20,21 | 20,21 | 20,21 | 1,10% | 139,00 |
| 10.10.2024 | 19,99 | 19,99 | 19,99 | 19,99 | -3,43% | 665,00 |
| 04.10.2024 | 20,68 | 20,70 | 20,68 | 20,70 | -0,72% | 365,00 |
| 02.10.2024 | 20,85 | 20,85 | 20,85 | 20,85 | -0,71% | 580,00 |
| 30.09.2024 | 21,22 | 21,22 | 21,00 | 21,00 | 1,20% | 837,00 |
| 27.09.2024 | 20,75 | 20,75 | 20,75 | 20,75 | -1,24% | 3,00 |
| 26.09.2024 | 21,00 | 21,01 | 21,00 | 21,01 | -0,24% | 454,00 |
| 24.09.2024 | 21,06 | 21,06 | 21,06 | 21,06 | 0,77% | 340,00 |
| 23.09.2024 | 20,90 | 20,90 | 20,90 | 20,90 | 3,72% | 296,00 |
| 10.09.2024 | 20,15 | 20,15 | 20,15 | 20,15 | -2,42% | 111,00 |
| 05.09.2024 | 20,65 | 20,65 | 20,65 | 20,65 | -1,67% | 155,00 |
| 30.08.2024 | 20,97 | 21,00 | 20,97 | 21,00 | 1,69% | 633,00 |
| 28.08.2024 | 20,65 | 20,65 | 20,65 | 20,65 | 3,25% | 81,00 |
| 20.08.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | 162,00 |
| 12.08.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -5,20% | 184,00 |
| 08.08.2024 | 20,64 | 20,78 | 20,64 | 20,78 | 2,47% | 531,00 |
| 07.08.2024 | 20,28 | 20,28 | 20,28 | 20,28 | -1,55% | 398,00 |
| 05.08.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -9,65% | 370,00 |
| 26.07.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,22% | 6.237,00 |
| 25.07.2024 | 22,75 | 22,75 | 22,75 | 22,75 | 2,66% | 10.680,00 |
| 22.07.2024 | 22,29 | 22,35 | 22,14 | 22,16 | -2,34% | 1.994,00 |
| 18.07.2024 | 22,30 | 22,69 | 22,25 | 22,69 | 1,75% | 965,00 |
| 17.07.2024 | 22,49 | 22,98 | 22,30 | 22,30 | 8,25% | 865,00 |
| 11.07.2024 | 20,65 | 20,65 | 20,60 | 20,60 | -0,48% | 308,00 |
| 09.07.2024 | 20,70 | 20,70 | 20,70 | 20,70 | -0,48% | 230,00 |
| 08.07.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -3,12% | 354,00 |
| 01.07.2024 | 21,47 | 21,47 | 21,47 | 21,47 | -2,63% | 388,00 |
| 26.06.2024 | 22,05 | 22,05 | 22,05 | 22,05 | 2,08% | 377,00 |
| 25.06.2024 | 21,60 | 21,65 | 21,60 | 21,60 | -3,14% | 797,00 |
| 24.06.2024 | 22,30 | 22,30 | 22,30 | 22,30 | 4,69% | 374,00 |
| 12.06.2024 | 21,36 | 21,36 | 21,30 | 21,30 | -2,02% | 794,00 |
| 06.06.2024 | 21,74 | 21,74 | 21,74 | 21,74 | 0,05% | 186,00 |
| 05.06.2024 | 21,73 | 21,73 | 21,73 | 21,73 | -1,23% | 414,00 |
| 03.06.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 1,62% | 442,00 |
| 31.05.2024 | 21,65 | 21,65 | 21,65 | 21,65 | -4,96% | 11.450,00 |
| 20.05.2024 | 22,78 | 22,78 | 22,78 | 22,78 | -0,13% | 106,00 |
| 17.05.2024 | 22,05 | 23,20 | 22,05 | 22,81 | -0,96% | 3.976,00 |
| 13.05.2024 | 23,03 | 23,03 | 23,03 | 23,03 | 3,97% | 260,00 |
| 10.05.2024 | 22,15 | 22,15 | 22,15 | 22,15 | -7,63% | 295,00 |
| 06.05.2024 | 23,98 | 23,98 | 23,98 | 23,98 | 0,67% | 144,00 |
| 03.05.2024 | 23,82 | 23,82 | 23,82 | 23,82 | 0,93% | 2.058,00 |
| 25.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,21% | 459,00 |
| 24.04.2024 | 23,65 | 23,65 | 23,65 | 23,65 | -1,13% | 10.224,00 |
| 18.04.2024 | 23,92 | 23,92 | 23,92 | 23,92 | -0,08% | 246,00 |
| 17.04.2024 | 23,94 | 23,94 | 23,94 | 23,94 | 1,83% | 382,00 |
| 10.04.2024 | 23,51 | 23,51 | 23,51 | 23,51 | -3,09% | 227,00 |
| 09.04.2024 | 24,26 | 24,26 | 24,26 | 24,26 | -1,10% | 107,00 |
| 01.04.2024 | 24,53 | 24,53 | 24,53 | 24,53 | -1,88% | 195,00 |
| 27.03.2024 | 24,65 | 25,00 | 24,65 | 25,00 | 3,69% | 735,00 |
| 25.03.2024 | 24,11 | 24,11 | 24,11 | 24,11 | -0,37% | 232,00 |
| 21.03.2024 | 23,49 | 24,20 | 23,07 | 24,20 | -0,06% | 17,00 |
| 20.03.2024 | 23,75 | 24,22 | 23,35 | 24,22 | 3,26% | 13,00 |
| 19.03.2024 | 23,50 | 23,50 | 23,45 | 23,45 | -0,42% | 234,00 |
| 18.03.2024 | 23,55 | 23,55 | 23,55 | 23,55 | -2,46% | 253,00 |
| 15.03.2024 | 23,97 | 24,15 | 23,97 | 24,15 | 2,96% | 5,00 |
| 14.03.2024 | 23,99 | 24,14 | 23,29 | 23,45 | -2,29% | 28,00 |
| 13.03.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,23% | 112,00 |