40,700$
-1,21%
Echtzeit-Aktienkurs Kewaunee Scientific Corp
Bid:
Ask:
Aktienkurse zur Kewaunee Scientific Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 41,20 | 41,20 | 40,49 | 41,03 | 3,35% | 1.589,00 |
| 20.05.2026 | 38,85 | 39,70 | 38,85 | 39,70 | 3,01% | 4.040,00 |
| 19.05.2026 | 38,24 | 38,60 | 38,24 | 38,54 | 0,55% | 3.512,00 |
| 18.05.2026 | 38,65 | 38,65 | 38,33 | 38,33 | -0,80% | 1.062,00 |
| 15.05.2026 | 37,82 | 38,64 | 37,82 | 38,64 | -0,10% | 683,00 |
| 14.05.2026 | 38,02 | 39,10 | 38,02 | 38,68 | 4,26% | 1.864,00 |
| 13.05.2026 | 37,49 | 37,49 | 37,10 | 37,10 | -1,59% | 1.945,00 |
| 12.05.2026 | 36,68 | 37,70 | 36,68 | 37,70 | 2,81% | 275,00 |
| 11.05.2026 | 37,44 | 37,95 | 36,53 | 36,67 | -0,92% | 1.292,00 |
| 08.05.2026 | 35,43 | 37,63 | 35,43 | 37,01 | 1,45% | 1.943,00 |
| 07.05.2026 | 37,00 | 37,00 | 35,31 | 36,48 | -3,70% | 4.557,00 |
| 06.05.2026 | 38,50 | 39,00 | 36,60 | 37,88 | -0,32% | 4.585,00 |
| 05.05.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 2,73% | 1.096,00 |
| 04.05.2026 | 36,99 | 36,99 | 36,99 | 36,99 | -1,92% | 24,00 |
| 01.05.2026 | 36,00 | 38,54 | 36,00 | 37,72 | -0,77% | 2.303,00 |
| 30.04.2026 | 38,05 | 38,05 | 36,86 | 38,01 | 1,28% | 78,00 |
| 29.04.2026 | 36,96 | 37,53 | 36,96 | 37,53 | 1,09% | 1.213,00 |
| 28.04.2026 | 37,23 | 37,55 | 37,00 | 37,12 | 0,28% | 1.460,00 |
| 27.04.2026 | 36,99 | 37,02 | 36,99 | 37,02 | 1,84% | 1.333,00 |
| 24.04.2026 | 36,35 | 36,35 | 36,35 | 36,35 | 0,66% | 90,00 |
| 23.04.2026 | 37,14 | 37,14 | 35,46 | 36,11 | -3,32% | 2.435,00 |
| 21.04.2026 | 38,21 | 38,21 | 37,35 | 37,35 | 1,01% | 1.461,00 |
| 20.04.2026 | 36,70 | 37,79 | 36,52 | 36,98 | 0,75% | 4.547,00 |
| 17.04.2026 | 34,71 | 36,70 | 34,71 | 36,70 | 4,89% | 7.410,00 |
| 16.04.2026 | 35,15 | 35,17 | 34,42 | 34,99 | 0,63% | 5.895,00 |
| 15.04.2026 | 35,21 | 35,40 | 34,77 | 34,77 | 1,05% | 1.956,00 |
| 14.04.2026 | 35,22 | 35,22 | 34,41 | 34,41 | 0,61% | 2.952,00 |
| 13.04.2026 | 34,32 | 34,85 | 34,13 | 34,20 | -2,08% | 2.657,00 |
| 10.04.2026 | 34,49 | 35,52 | 34,49 | 34,93 | 2,42% | 2.132,00 |
| 09.04.2026 | 35,05 | 35,10 | 34,10 | 34,10 | -1,76% | 1.525,00 |
| 08.04.2026 | 34,52 | 34,84 | 33,93 | 34,71 | 0,52% | 4.671,00 |
| 07.04.2026 | 34,53 | 34,53 | 34,53 | 34,53 | 1,56% | 15,00 |
| 06.04.2026 | 34,29 | 34,45 | 33,95 | 34,00 | -0,03% | 11.281,00 |
| 02.04.2026 | 33,97 | 34,01 | 33,70 | 34,01 | 0,12% | 2.945,00 |
| 01.04.2026 | 34,35 | 34,50 | 33,97 | 33,97 | -2,22% | 6.250,00 |
| 31.03.2026 | 34,71 | 35,01 | 34,13 | 34,74 | 0,87% | 9.710,00 |
| 30.03.2026 | 34,21 | 34,45 | 34,00 | 34,44 | 0,35% | 5.115,00 |
| 27.03.2026 | 34,10 | 34,32 | 34,10 | 34,32 | -1,35% | 1.743,00 |
| 26.03.2026 | 34,32 | 35,35 | 34,00 | 34,79 | 2,20% | 10.267,00 |
| 25.03.2026 | 34,02 | 34,31 | 34,02 | 34,04 | -0,41% | 1.530,00 |
| 24.03.2026 | 34,68 | 34,68 | 34,18 | 34,18 | -0,52% | 1.712,00 |
| 23.03.2026 | 34,65 | 35,14 | 34,36 | 34,36 | 0,76% | 3.850,00 |
| 20.03.2026 | 34,20 | 34,24 | 34,01 | 34,10 | -0,79% | 15.815,00 |
| 19.03.2026 | 34,58 | 34,80 | 34,20 | 34,37 | 0,29% | 2.131,00 |
| 18.03.2026 | 34,85 | 35,28 | 34,27 | 34,27 | -1,81% | 9.961,00 |
| 17.03.2026 | 35,16 | 35,59 | 34,85 | 34,90 | 0,58% | 4.851,00 |
| 16.03.2026 | 36,06 | 36,06 | 34,70 | 34,70 | -1,53% | 1.740,00 |
| 13.03.2026 | 35,34 | 36,07 | 34,70 | 35,24 | -1,07% | 23.671,00 |
| 12.03.2026 | 36,00 | 36,48 | 34,81 | 35,62 | -13,08% | 56.852,00 |
| 11.03.2026 | 41,41 | 42,60 | 40,98 | 40,98 | -2,54% | 8.374,00 |
| 10.03.2026 | 42,29 | 43,36 | 42,05 | 42,05 | 0,98% | 2.589,00 |
| 09.03.2026 | 41,97 | 41,97 | 41,64 | 41,64 | -0,50% | 1.353,00 |
| 06.03.2026 | 40,80 | 41,85 | 40,80 | 41,85 | 2,07% | 889,00 |
| 05.03.2026 | 41,55 | 41,55 | 41,00 | 41,00 | -0,58% | 748,00 |
| 04.03.2026 | 41,00 | 41,62 | 41,00 | 41,24 | -1,32% | 5.395,00 |
| 03.03.2026 | 41,79 | 41,79 | 41,79 | 41,79 | 0,10% | 582,00 |
| 02.03.2026 | 42,00 | 43,02 | 41,75 | 41,75 | 0,63% | 2.354,00 |
| 27.02.2026 | 43,00 | 43,00 | 41,49 | 41,49 | 1,20% | 1.434,00 |
| 26.02.2026 | 41,00 | 41,60 | 40,83 | 41,00 | -2,08% | 3.442,00 |
| 25.02.2026 | 42,29 | 42,49 | 41,69 | 41,87 | -2,85% | 3.015,00 |
| 24.02.2026 | 41,60 | 43,10 | 41,07 | 43,10 | 6,13% | 6.109,00 |
| 23.02.2026 | 41,52 | 42,39 | 40,61 | 40,61 | -4,56% | 4.662,00 |
| 20.02.2026 | 42,83 | 42,95 | 41,75 | 42,55 | 2,41% | 4.112,00 |
| 19.02.2026 | 41,00 | 42,31 | 41,00 | 41,55 | 0,97% | 3.671,00 |
| 18.02.2026 | 40,40 | 41,17 | 40,03 | 41,15 | 2,88% | 2.014,00 |
| 17.02.2026 | 39,66 | 40,00 | 39,66 | 40,00 | 0,58% | 1.783,00 |
| 13.02.2026 | 40,13 | 40,17 | 39,66 | 39,77 | -0,95% | 4.287,00 |
| 12.02.2026 | 40,15 | 40,35 | 40,00 | 40,15 | 0,88% | 3.405,00 |
| 11.02.2026 | 39,70 | 40,17 | 39,70 | 39,80 | 0,00% | 1.863,00 |
| 10.02.2026 | 40,70 | 41,49 | 39,80 | 39,80 | -0,82% | 4.375,00 |
| 09.02.2026 | 40,11 | 40,13 | 40,11 | 40,13 | -1,57% | 2.937,00 |
| 06.02.2026 | 40,99 | 41,47 | 40,77 | 40,77 | 1,57% | 2.364,00 |
| 05.02.2026 | 39,80 | 40,14 | 38,91 | 40,14 | -0,55% | 6.629,00 |
| 04.02.2026 | 39,98 | 40,36 | 39,98 | 40,36 | -0,37% | 2.780,00 |
| 03.02.2026 | 40,60 | 40,72 | 40,51 | 40,51 | 0,80% | 2.658,00 |
| 02.02.2026 | 39,75 | 40,19 | 39,75 | 40,19 | 1,64% | 3.174,00 |
| 30.01.2026 | 39,30 | 39,71 | 39,06 | 39,54 | 2,70% | 2.115,00 |
| 29.01.2026 | 38,26 | 39,50 | 38,26 | 38,50 | -2,43% | 4.241,00 |
| 28.01.2026 | 38,67 | 39,59 | 38,11 | 39,46 | 1,65% | 9.504,00 |
| 27.01.2026 | 39,48 | 39,98 | 38,82 | 38,82 | -1,30% | 2.595,00 |
| 26.01.2026 | 40,01 | 40,17 | 38,85 | 39,33 | -1,90% | 7.487,00 |
| 23.01.2026 | 38,00 | 40,38 | 38,00 | 40,09 | 1,14% | 7.745,00 |
| 22.01.2026 | 39,05 | 39,64 | 39,05 | 39,64 | 1,90% | 4.481,00 |
| 21.01.2026 | 38,74 | 39,83 | 38,69 | 38,90 | 0,52% | 4.825,00 |
| 20.01.2026 | 39,40 | 39,91 | 38,70 | 38,70 | -4,23% | 9.845,00 |
| 16.01.2026 | 37,65 | 41,20 | 37,50 | 40,41 | 6,34% | 15.049,00 |
| 15.01.2026 | 37,45 | 38,15 | 37,45 | 38,00 | 1,33% | 7.991,00 |
| 14.01.2026 | 37,68 | 38,10 | 37,19 | 37,50 | 0,81% | 2.722,00 |
| 13.01.2026 | 37,50 | 38,01 | 37,20 | 37,20 | -0,83% | 7.168,00 |
| 12.01.2026 | 38,50 | 38,50 | 37,51 | 37,51 | 0,03% | 2.743,00 |
| 09.01.2026 | 37,51 | 38,00 | 37,39 | 37,50 | 0,91% | 4.895,00 |
| 08.01.2026 | 37,27 | 38,00 | 37,13 | 37,16 | -0,24% | 5.859,00 |
| 07.01.2026 | 37,85 | 37,99 | 37,25 | 37,25 | -0,83% | 13.201,00 |
| 06.01.2026 | 38,45 | 39,20 | 37,50 | 37,56 | -2,29% | 11.633,00 |
| 05.01.2026 | 37,10 | 39,20 | 37,10 | 38,44 | 2,51% | 2.927,00 |
| 02.01.2026 | 37,41 | 38,23 | 37,41 | 37,50 | 0,24% | 6.326,00 |
| 31.12.2025 | 37,14 | 38,03 | 37,14 | 37,41 | 0,00% | 6.879,00 |
| 30.12.2025 | 37,76 | 37,98 | 37,12 | 37,41 | -0,64% | 6.497,00 |
| 29.12.2025 | 38,01 | 38,02 | 37,65 | 37,65 | -0,92% | 5.140,00 |
| 26.12.2025 | 37,64 | 38,29 | 37,64 | 38,00 | -0,03% | 5.082,00 |