22,845$
-3,20%
Echtzeit-Aktienkurs Kelly Services
Bid:
Ask:
Aktienkurse zur Kelly Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.03.2024 | 24,20 | 24,20 | 24,06 | 24,06 | 0,65% | 11,00 |
| 11.03.2024 | 25,73 | 25,83 | 23,89 | 23,90 | -2,49% | 26,00 |
| 08.03.2024 | 24,99 | 25,00 | 24,51 | 24,51 | 2,98% | 1.788,00 |
| 07.03.2024 | 24,26 | 24,45 | 23,75 | 23,80 | 0,42% | 98,00 |
| 06.03.2024 | 24,18 | 24,31 | 23,47 | 23,70 | -0,96% | 24,00 |
| 05.03.2024 | 24,35 | 24,39 | 23,46 | 23,93 | -3,62% | 27,00 |
| 04.03.2024 | 24,83 | 24,83 | 24,83 | 24,83 | 1,64% | 436,00 |
| 01.03.2024 | 24,80 | 24,80 | 24,03 | 24,43 | 1,24% | 64,00 |
| 29.02.2024 | 24,48 | 24,48 | 23,96 | 24,13 | -1,17% | 99,00 |
| 28.02.2024 | 22,72 | 24,42 | 22,64 | 24,42 | 1,73% | 8,00 |
| 27.02.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 7,43% | 785,00 |
| 26.02.2024 | 22,34 | 22,34 | 22,34 | 22,34 | -5,50% | 177,00 |
| 23.02.2024 | 24,00 | 24,00 | 23,30 | 23,64 | -1,09% | 39,00 |
| 22.02.2024 | 23,89 | 23,90 | 23,89 | 23,90 | 3,96% | 424,00 |
| 21.02.2024 | 22,64 | 23,24 | 22,64 | 22,99 | -0,99% | 3,00 |
| 20.02.2024 | 23,42 | 23,42 | 22,54 | 23,22 | 1,98% | 33,00 |
| 16.02.2024 | 23,00 | 23,95 | 22,52 | 22,77 | 0,53% | 28,00 |
| 15.02.2024 | 22,25 | 22,68 | 22,23 | 22,65 | 6,84% | 1.082,00 |
| 14.02.2024 | 22,19 | 22,19 | 21,20 | 21,20 | 0,95% | 46,00 |
| 13.02.2024 | 20,83 | 21,00 | 20,83 | 21,00 | 0,29% | 2,00 |
| 12.02.2024 | 21,63 | 21,63 | 20,94 | 20,94 | 0,43% | 2,00 |
| 08.02.2024 | 20,85 | 20,85 | 20,85 | 20,85 | 0,24% | 200,00 |
| 07.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -3,21% | 103,00 |
| 06.02.2024 | 21,24 | 21,49 | 21,24 | 21,49 | 4,56% | 2,00 |
| 05.02.2024 | 20,39 | 20,55 | 19,99 | 20,55 | -0,88% | 13,00 |
| 02.02.2024 | 20,74 | 20,74 | 20,74 | 20,74 | 1,74% | 1,00 |
| 01.02.2024 | 20,55 | 20,55 | 20,38 | 20,38 | 0,99% | 5,00 |
| 31.01.2024 | 20,26 | 20,27 | 20,18 | 20,18 | -1,56% | 13,00 |
| 29.01.2024 | 19,53 | 20,95 | 19,53 | 20,50 | -0,97% | 93,00 |
| 26.01.2024 | 21,08 | 21,60 | 19,53 | 20,70 | -1,43% | 9,00 |
| 25.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,33% | 321,00 |
| 24.01.2024 | 20,23 | 20,73 | 20,23 | 20,73 | 0,34% | 9,00 |
| 23.01.2024 | 20,71 | 20,71 | 20,66 | 20,66 | 0,24% | 2,00 |
| 22.01.2024 | 20,60 | 20,61 | 20,60 | 20,61 | 0,27% | 2,00 |
| 19.01.2024 | 20,12 | 20,55 | 20,12 | 20,55 | 2,60% | 16,00 |
| 17.01.2024 | 20,03 | 20,03 | 20,03 | 20,03 | -1,33% | 284,00 |
| 16.01.2024 | 20,00 | 20,30 | 20,00 | 20,30 | 1,50% | 4,00 |
| 12.01.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,17% | 532,00 |
| 11.01.2024 | 19,68 | 20,14 | 19,68 | 20,04 | 0,81% | 19,00 |
| 10.01.2024 | 20,02 | 20,02 | 19,88 | 19,88 | -0,33% | 3,00 |
| 09.01.2024 | 19,80 | 19,94 | 19,80 | 19,94 | -2,01% | 398,00 |
| 08.01.2024 | 20,67 | 20,67 | 20,35 | 20,35 | -1,26% | 4,00 |
| 05.01.2024 | 21,02 | 21,02 | 20,61 | 20,61 | -2,71% | 4,00 |
| 04.01.2024 | 20,76 | 21,41 | 20,76 | 21,19 | -3,13% | 13,00 |
| 03.01.2024 | 21,01 | 22,08 | 21,01 | 21,87 | 0,78% | 52,00 |
| 02.01.2024 | 21,70 | 21,70 | 21,70 | 21,70 | -1,13% | 229,00 |
| 29.12.2023 | 21,69 | 21,95 | 21,39 | 21,95 | 0,42% | 10,00 |
| 28.12.2023 | 20,99 | 21,86 | 20,99 | 21,86 | 0,29% | 18,00 |
| 27.12.2023 | 21,65 | 21,91 | 21,65 | 21,79 | -1,65% | 107,00 |
| 26.12.2023 | 21,60 | 22,16 | 21,60 | 22,16 | 2,34% | 3,00 |
| 22.12.2023 | 21,65 | 21,65 | 21,65 | 21,65 | 2,36% | 247,00 |
| 21.12.2023 | 21,15 | 21,15 | 21,15 | 21,15 | -0,24% | 103,00 |
| 20.12.2023 | 21,15 | 21,45 | 21,05 | 21,20 | -2,25% | 34,00 |
| 19.12.2023 | 19,67 | 21,94 | 19,67 | 21,69 | 1,10% | 21,00 |
| 18.12.2023 | 19,06 | 21,67 | 19,06 | 21,45 | 1,95% | 7,00 |
| 15.12.2023 | 21,21 | 21,21 | 21,04 | 21,04 | 0,00% | 5,00 |
| 14.12.2023 | 20,50 | 21,41 | 20,50 | 21,04 | 0,67% | 6,00 |
| 13.12.2023 | 21,00 | 21,00 | 20,90 | 20,90 | 0,58% | 539,00 |
| 12.12.2023 | 22,38 | 22,42 | 20,78 | 20,78 | -3,28% | 149,00 |
| 11.12.2023 | 21,11 | 21,49 | 19,00 | 21,49 | 2,55% | 14,00 |
| 08.12.2023 | 20,95 | 20,95 | 20,95 | 20,95 | 1,33% | 566,00 |
| 07.12.2023 | 18,86 | 21,99 | 18,86 | 20,68 | -1,43% | 43,00 |
| 06.12.2023 | 20,80 | 21,45 | 20,80 | 20,98 | -2,49% | 85,00 |
| 05.12.2023 | 21,88 | 21,88 | 20,99 | 21,51 | 4,29% | 17,00 |
| 04.12.2023 | 21,00 | 21,00 | 20,63 | 20,63 | 0,47% | 840,00 |
| 01.12.2023 | 20,40 | 20,53 | 20,40 | 20,53 | -3,34% | 852,00 |
| 29.11.2023 | 19,76 | 21,24 | 19,76 | 21,24 | 2,86% | 11,00 |
| 28.11.2023 | 20,90 | 20,90 | 20,65 | 20,65 | -0,48% | 17,00 |
| 27.11.2023 | 20,95 | 20,95 | 20,70 | 20,75 | -0,95% | 808,00 |
| 24.11.2023 | 20,97 | 20,97 | 20,95 | 20,95 | 0,02% | 2,00 |
| 22.11.2023 | 20,97 | 21,09 | 20,62 | 20,95 | 1,82% | 7,00 |
| 21.11.2023 | 19,94 | 20,57 | 17,98 | 20,57 | -1,65% | 4,00 |
| 20.11.2023 | 21,16 | 21,16 | 20,41 | 20,92 | 2,56% | 23,00 |
| 17.11.2023 | 20,70 | 20,87 | 20,39 | 20,39 | -1,49% | 12,00 |
| 16.11.2023 | 19,81 | 20,70 | 19,81 | 20,70 | 1,55% | 40,00 |
| 15.11.2023 | 19,65 | 21,00 | 17,70 | 20,39 | 1,67% | 14,00 |
| 14.11.2023 | 20,05 | 20,05 | 20,05 | 20,05 | -0,25% | 152,00 |
| 13.11.2023 | 20,10 | 20,10 | 20,10 | 20,10 | 3,61% | 30,00 |
| 10.11.2023 | 19,40 | 19,40 | 19,40 | 19,40 | -1,77% | 219,00 |
| 09.11.2023 | 18,31 | 19,75 | 18,31 | 19,75 | 6,56% | 3,00 |
| 08.11.2023 | 18,68 | 18,89 | 18,47 | 18,54 | -0,11% | 6,00 |
| 07.11.2023 | 18,60 | 18,60 | 18,10 | 18,56 | -1,83% | 3,00 |
| 06.11.2023 | 17,60 | 19,36 | 17,60 | 18,90 | -5,26% | 15,00 |