16,210$
3,71%
Echtzeit-Aktienkurs Kelly Services
Bid:
Ask:
Aktienkurse zur Kelly Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 16,01 | 16,35 | 16,01 | 16,10 | 3,01% | 4.934,00 |
| 16.04.2026 | 16,05 | 16,05 | 15,63 | 15,63 | -2,92% | 3.688,00 |
| 15.04.2026 | 15,79 | 16,57 | 15,60 | 16,10 | 1,39% | 6.267,00 |
| 14.04.2026 | 15,61 | 16,22 | 15,61 | 15,88 | 1,28% | 10.169,00 |
| 13.04.2026 | 15,52 | 15,68 | 15,47 | 15,68 | 0,58% | 5.720,00 |
| 10.04.2026 | 15,75 | 16,10 | 15,59 | 15,59 | -1,45% | 4.660,00 |
| 09.04.2026 | 15,46 | 15,97 | 14,75 | 15,82 | 6,32% | 10.829,00 |
| 08.04.2026 | 15,07 | 15,75 | 14,78 | 14,88 | 0,27% | 15.846,00 |
| 07.04.2026 | 15,19 | 15,50 | 14,50 | 14,84 | 0,95% | 13.270,00 |
| 06.04.2026 | 15,61 | 16,06 | 14,22 | 14,70 | -8,13% | 27.082,00 |
| 02.04.2026 | 14,68 | 18,58 | 13,91 | 16,00 | 19,94% | 414.869,00 |
| 01.04.2026 | 13,61 | 13,63 | 13,16 | 13,34 | 2,62% | 5.102,00 |
| 31.03.2026 | 12,80 | 13,00 | 12,80 | 13,00 | 1,56% | 4.143,00 |
| 30.03.2026 | 12,72 | 12,89 | 12,72 | 12,80 | 0,79% | 4.212,00 |
| 27.03.2026 | 12,59 | 12,70 | 12,59 | 12,70 | 1,68% | 1.641,00 |
| 26.03.2026 | 12,14 | 13,00 | 12,10 | 12,49 | -3,92% | 4.221,00 |
| 25.03.2026 | 12,69 | 13,00 | 12,69 | 13,00 | -3,70% | 2.738,00 |
| 24.03.2026 | 13,04 | 13,86 | 13,04 | 13,50 | 3,69% | 6.342,00 |
| 23.03.2026 | 13,05 | 13,05 | 12,39 | 13,02 | -0,31% | 2.145,00 |
| 20.03.2026 | 13,48 | 13,48 | 13,02 | 13,06 | 0,31% | 2.789,00 |
| 19.03.2026 | 13,50 | 13,50 | 13,02 | 13,02 | -2,98% | 3.270,00 |
| 18.03.2026 | 13,02 | 13,42 | 12,42 | 13,42 | -1,03% | 13.415,00 |
| 17.03.2026 | 13,50 | 13,86 | 13,20 | 13,56 | -1,17% | 3.847,00 |
| 16.03.2026 | 14,65 | 14,65 | 13,70 | 13,72 | -3,85% | 12.971,00 |
| 13.03.2026 | 14,21 | 14,58 | 14,00 | 14,27 | 1,93% | 4.693,00 |
| 12.03.2026 | 13,98 | 14,40 | 13,95 | 14,00 | 3,21% | 7.442,00 |
| 11.03.2026 | 13,65 | 14,00 | 13,54 | 13,57 | 0,18% | 5.098,00 |
| 10.03.2026 | 14,18 | 14,18 | 13,54 | 13,54 | -5,78% | 2.775,00 |
| 09.03.2026 | 14,63 | 14,71 | 14,37 | 14,37 | -3,82% | 4.489,00 |
| 06.03.2026 | 14,68 | 15,50 | 14,37 | 14,94 | -4,60% | 10.809,00 |
| 05.03.2026 | 14,50 | 15,66 | 14,08 | 15,66 | 6,03% | 6.677,00 |
| 04.03.2026 | 14,22 | 15,03 | 14,00 | 14,77 | 1,72% | 9.025,00 |
| 03.03.2026 | 14,42 | 15,18 | 14,42 | 14,52 | -3,20% | 9.874,00 |
| 02.03.2026 | 15,01 | 15,28 | 15,00 | 15,00 | -0,46% | 5.835,00 |
| 27.02.2026 | 15,25 | 15,53 | 15,00 | 15,07 | -0,53% | 8.223,00 |
| 26.02.2026 | 15,04 | 16,24 | 15,04 | 15,15 | -0,79% | 9.085,00 |
| 25.02.2026 | 16,67 | 16,98 | 14,75 | 15,27 | -7,57% | 28.752,00 |
| 24.02.2026 | 13,00 | 17,36 | 13,00 | 16,52 | 26,59% | 54.994,00 |
| 23.02.2026 | 13,33 | 13,38 | 12,29 | 13,05 | -3,55% | 17.447,00 |
| 20.02.2026 | 13,72 | 13,89 | 13,53 | 13,53 | -2,80% | 7.357,00 |
| 19.02.2026 | 15,12 | 15,12 | 13,90 | 13,92 | -7,32% | 22.261,00 |
| 18.02.2026 | 14,93 | 15,99 | 14,90 | 15,02 | -0,07% | 18.362,00 |
| 17.02.2026 | 15,70 | 17,64 | 14,69 | 15,03 | -9,73% | 35.858,00 |
| 13.02.2026 | 15,00 | 17,66 | 14,40 | 16,65 | 7,49% | 41.384,00 |
| 12.02.2026 | 16,79 | 17,00 | 14,59 | 15,49 | -14,42% | 86.094,00 |
| 11.02.2026 | 20,09 | 20,15 | 17,14 | 18,10 | 0,50% | 56.669,00 |
| 10.02.2026 | 19,80 | 20,35 | 17,76 | 18,01 | -12,53% | 61.000,00 |
| 09.02.2026 | 21,00 | 21,50 | 18,01 | 20,59 | -5,85% | 104.027,00 |
| 06.02.2026 | 31,74 | 33,00 | 18,89 | 21,87 | -42,39% | 351.045,00 |
| 05.02.2026 | 60,00 | 125,00 | 26,51 | 37,96 | 251,16% | 2.035.645,00 |
| 04.02.2026 | 10,81 | 10,81 | 10,81 | 10,81 | -25,19% | 4.620,00 |
| 03.02.2026 | 13,50 | 14,45 | 13,50 | 14,45 | 5,01% | 1.069,00 |
| 27.01.2026 | 13,41 | 13,76 | 13,41 | 13,76 | 5,85% | 2.204,00 |
| 23.01.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | 592,00 |
| 21.01.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -6,98% | 459,00 |
| 20.01.2026 | 12,00 | 13,98 | 12,00 | 13,98 | 15,50% | 4.757,00 |
| 16.01.2026 | 12,01 | 12,10 | 12,01 | 12,10 | -2,02% | 705,00 |
| 14.01.2026 | 11,24 | 12,35 | 11,03 | 12,35 | 9,78% | 4.118,00 |
| 13.01.2026 | 11,00 | 11,38 | 9,93 | 11,25 | 15,39% | 22.957,00 |
| 12.01.2026 | 9,40 | 9,75 | 9,40 | 9,75 | 10,04% | 2.407,00 |
| 06.01.2026 | 8,86 | 8,86 | 8,86 | 8,86 | 1,78% | 171,00 |
| 31.12.2025 | 8,71 | 8,71 | 8,71 | 8,71 | -2,72% | 448,00 |
| 30.12.2025 | 8,95 | 8,95 | 8,95 | 8,95 | 0,88% | 175,00 |
| 29.12.2025 | 8,41 | 8,87 | 8,38 | 8,87 | 4,59% | 2.729,00 |
| 26.12.2025 | 8,48 | 8,48 | 8,48 | 8,48 | -6,49% | 622,00 |
| 23.12.2025 | 8,55 | 9,07 | 8,55 | 9,07 | 1,45% | 877,00 |
| 19.12.2025 | 9,53 | 9,53 | 8,94 | 8,94 | -3,14% | 369,00 |
| 18.12.2025 | 8,76 | 9,23 | 8,76 | 9,23 | 0,98% | 868,00 |
| 08.12.2025 | 8,99 | 9,14 | 8,99 | 9,14 | 3,98% | 470,00 |
| 05.12.2025 | 8,79 | 8,79 | 8,79 | 8,79 | 1,03% | 119,00 |
| 04.12.2025 | 8,72 | 8,72 | 8,70 | 8,70 | -1,14% | 662,00 |
| 03.12.2025 | 8,65 | 8,80 | 8,65 | 8,80 | 0,00% | 1.101,00 |
| 21.11.2025 | 8,80 | 8,80 | 8,80 | 8,80 | -1,12% | 291,00 |
| 14.11.2025 | 8,82 | 8,90 | 8,82 | 8,90 | -2,20% | 611,00 |
| 10.11.2025 | 9,78 | 9,78 | 9,09 | 9,10 | -17,72% | 2.971,00 |
| 30.10.2025 | 11,06 | 11,06 | 11,06 | 11,06 | -6,11% | 368,00 |
| 29.10.2025 | 11,78 | 11,78 | 11,78 | 11,78 | -5,22% | 345,00 |
| 23.10.2025 | 12,43 | 12,43 | 12,43 | 12,43 | -4,06% | 270,00 |
| 22.10.2025 | 12,95 | 12,95 | 12,95 | 12,95 | 7,06% | 156,00 |
| 20.10.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -3,42% | 336,00 |
| 14.10.2025 | 12,53 | 12,53 | 12,53 | 12,53 | -0,57% | 299,00 |
| 13.10.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -3,26% | 401,00 |
| 08.10.2025 | 12,65 | 13,03 | 12,65 | 13,03 | -1,40% | 333,00 |
| 07.10.2025 | 13,21 | 13,21 | 13,21 | 13,21 | -1,93% | 142,00 |
| 06.10.2025 | 12,96 | 13,47 | 12,96 | 13,47 | 1,66% | 402,00 |
| 03.10.2025 | 13,25 | 13,25 | 13,25 | 13,25 | -4,26% | 495,00 |
| 12.09.2025 | 13,84 | 13,84 | 13,84 | 13,84 | 0,92% | 215,00 |
| 03.09.2025 | 13,71 | 13,71 | 13,71 | 13,71 | -6,07% | 370,00 |
| 26.08.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -0,84% | 216,00 |
| 22.08.2025 | 14,72 | 14,72 | 14,72 | 14,72 | 5,17% | 395,00 |
| 21.08.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -7,00% | 201,00 |
| 20.08.2025 | 15,05 | 15,05 | 15,05 | 15,05 | 8,64% | 731,00 |
| 18.08.2025 | 14,00 | 14,00 | 13,86 | 13,86 | -0,45% | 484,00 |
| 15.08.2025 | 14,14 | 14,14 | 13,90 | 13,92 | -1,35% | 3.308,00 |
| 14.08.2025 | 11,94 | 14,84 | 11,94 | 14,11 | 18,17% | 6.258,00 |
| 13.08.2025 | 11,94 | 11,94 | 11,94 | 11,94 | -4,48% | 1.872,00 |
| 31.07.2025 | 12,54 | 12,54 | 12,50 | 12,50 | -2,95% | 1.296,00 |
| 29.07.2025 | 12,90 | 12,90 | 12,88 | 12,88 | -2,13% | 586,00 |
| 28.07.2025 | 13,16 | 13,16 | 13,16 | 13,16 | 1,70% | 250,00 |
| 25.07.2025 | 12,94 | 12,94 | 12,94 | 12,94 | -2,56% | 248,00 |