Echtzeit-Aktienkurs KEYW HOLDING CORP.DL-,001
Bid:
Ask:
Aktienkurse zur KEYW HOLDING CORP.DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2019 | 11,25 | 11,25 | 11,23 | 11,23 | -0,18% | 788.570,00 |
| 10.06.2019 | 11,24 | 11,25 | 11,23 | 11,25 | 0,00% | 2.665.593,00 |
| 07.06.2019 | 11,24 | 11,25 | 11,24 | 11,25 | 0,00% | 559.205,00 |
| 06.06.2019 | 11,25 | 11,26 | 11,24 | 11,25 | 0,00% | 808.727,00 |
| 05.06.2019 | 11,25 | 11,27 | 11,24 | 11,25 | 0,00% | 2.400.568,00 |
| 04.06.2019 | 11,26 | 11,28 | 11,23 | 11,25 | 0,09% | 994.047,00 |
| 03.06.2019 | 11,24 | 11,25 | 11,24 | 11,24 | -0,09% | 460.699,00 |
| 31.05.2019 | 11,24 | 11,26 | 11,24 | 11,25 | -0,09% | 348.562,00 |
| 30.05.2019 | 11,25 | 11,26 | 11,23 | 11,26 | 0,09% | 851.363,00 |
| 29.05.2019 | 11,24 | 11,25 | 11,24 | 11,25 | 0,00% | 334.472,00 |
| 28.05.2019 | 11,25 | 11,25 | 11,23 | 11,25 | 0,09% | 346.358,00 |
| 24.05.2019 | 11,25 | 11,26 | 11,24 | 11,24 | 0,00% | 183.614,00 |
| 23.05.2019 | 11,24 | 11,25 | 11,23 | 11,24 | 0,00% | 401.445,00 |
| 22.05.2019 | 11,25 | 11,26 | 11,24 | 11,24 | -0,18% | 194.878,00 |
| 21.05.2019 | 11,26 | 11,26 | 11,24 | 11,26 | 0,09% | 179.405,00 |
| 20.05.2019 | 11,24 | 11,26 | 11,24 | 11,25 | 0,27% | 663.362,00 |
| 17.05.2019 | 11,24 | 11,26 | 11,22 | 11,22 | -0,36% | 554.278,00 |
| 16.05.2019 | 11,27 | 11,27 | 11,25 | 11,26 | 0,09% | 704.621,00 |
| 15.05.2019 | 11,25 | 11,27 | 11,25 | 11,25 | -0,18% | 277.122,00 |
| 14.05.2019 | 11,29 | 11,29 | 11,25 | 11,27 | 0,09% | 486.713,00 |
| 13.05.2019 | 11,25 | 11,27 | 11,21 | 11,26 | -0,27% | 572.479,00 |
| 10.05.2019 | 11,26 | 11,29 | 11,24 | 11,29 | 0,09% | 424.027,00 |
| 09.05.2019 | 11,27 | 11,32 | 11,25 | 11,28 | 0,09% | 424.720,00 |
| 08.05.2019 | 11,35 | 11,37 | 11,26 | 11,27 | -0,62% | 543.125,00 |
| 07.05.2019 | 11,36 | 11,53 | 11,30 | 11,34 | -0,87% | 812.879,00 |
| 06.05.2019 | 11,29 | 11,45 | 11,28 | 11,44 | 0,88% | 1.072.025,00 |
| 03.05.2019 | 11,30 | 11,39 | 11,27 | 11,34 | 0,53% | 1.037.475,00 |
| 02.05.2019 | 11,40 | 11,40 | 11,27 | 11,28 | -1,05% | 893.098,00 |
| 01.05.2019 | 11,34 | 11,41 | 11,32 | 11,40 | 0,53% | 2.163.644,00 |
| 30.04.2019 | 11,29 | 11,35 | 11,29 | 11,34 | 0,27% | 731.191,00 |
| 29.04.2019 | 11,30 | 11,35 | 11,30 | 11,31 | 0,09% | 1.325.186,00 |
| 26.04.2019 | 11,28 | 11,31 | 11,26 | 11,30 | -0,18% | 1.222.854,00 |
| 25.04.2019 | 11,28 | 11,32 | 11,26 | 11,32 | 0,27% | 1.583.982,00 |
| 24.04.2019 | 11,26 | 11,30 | 11,25 | 11,29 | -0,09% | 1.349.773,00 |
| 23.04.2019 | 11,19 | 11,30 | 11,18 | 11,30 | 1,16% | 8.318.345,00 |
| 22.04.2019 | 11,20 | 11,23 | 11,16 | 11,17 | 42,11% | 23.013.689,00 |
| 18.04.2019 | 7,83 | 8,02 | 7,81 | 7,86 | 0,13% | 202.481,00 |
| 17.04.2019 | 8,06 | 8,06 | 7,80 | 7,85 | -1,63% | 181.892,00 |
| 16.04.2019 | 7,98 | 8,16 | 7,96 | 7,98 | 0,38% | 113.262,00 |
| 15.04.2019 | 8,17 | 8,20 | 7,84 | 7,95 | -2,69% | 366.755,00 |
| 12.04.2019 | 8,29 | 8,36 | 8,09 | 8,17 | -0,73% | 191.976,00 |
| 11.04.2019 | 8,21 | 8,37 | 8,18 | 8,23 | 0,61% | 218.050,00 |
| 10.04.2019 | 8,09 | 8,25 | 7,95 | 8,18 | 1,49% | 216.692,00 |
| 09.04.2019 | 8,32 | 8,34 | 8,06 | 8,06 | -3,47% | 173.835,00 |
| 08.04.2019 | 8,34 | 8,42 | 8,25 | 8,35 | 0,00% | 315.234,00 |
| 05.04.2019 | 8,33 | 8,44 | 8,21 | 8,35 | 0,60% | 345.142,00 |
| 04.04.2019 | 8,17 | 8,37 | 8,17 | 8,30 | 1,47% | 182.966,00 |
| 03.04.2019 | 8,44 | 8,48 | 8,08 | 8,18 | -3,08% | 149.365,00 |
| 02.04.2019 | 8,54 | 8,56 | 8,37 | 8,44 | -1,17% | 213.298,00 |
| 01.04.2019 | 8,65 | 8,73 | 8,46 | 8,54 | -0,93% | 266.287,00 |
| 29.03.2019 | 8,69 | 8,80 | 8,56 | 8,62 | -0,23% | 507.477,00 |
| 28.03.2019 | 8,47 | 8,85 | 8,43 | 8,64 | 2,01% | 245.982,00 |
| 27.03.2019 | 8,54 | 8,74 | 8,25 | 8,47 | 2,17% | 221.253,00 |
| 26.03.2019 | 8,22 | 8,38 | 8,17 | 8,29 | 2,09% | 175.073,00 |
| 25.03.2019 | 7,98 | 8,16 | 7,86 | 8,12 | 1,63% | 268.353,00 |
| 22.03.2019 | 8,28 | 8,29 | 7,97 | 7,99 | -4,08% | 275.168,00 |
| 21.03.2019 | 8,10 | 8,39 | 8,05 | 8,33 | 2,84% | 290.768,00 |
| 20.03.2019 | 7,98 | 8,23 | 7,90 | 8,10 | 1,38% | 217.952,00 |
| 19.03.2019 | 7,84 | 8,11 | 7,79 | 7,99 | 2,30% | 206.519,00 |
| 18.03.2019 | 7,61 | 7,82 | 7,53 | 7,81 | 2,63% | 181.929,00 |
| 15.03.2019 | 7,95 | 7,98 | 7,55 | 7,61 | -4,40% | 1.185.677,00 |
| 14.03.2019 | 8,38 | 8,46 | 7,94 | 7,96 | -5,24% | 260.842,00 |
| 13.03.2019 | 8,35 | 8,58 | 8,11 | 8,40 | 0,72% | 404.175,00 |
| 12.03.2019 | 7,21 | 8,44 | 7,21 | 8,34 | 10,90% | 953.971,00 |
| 11.03.2019 | 7,28 | 7,61 | 7,17 | 7,52 | 3,44% | 259.957,00 |
| 08.03.2019 | 7,15 | 7,29 | 7,11 | 7,27 | -0,14% | 213.360,00 |
| 06.03.2019 | 7,40 | 7,48 | 7,21 | 7,28 | -1,75% | 225.477,00 |
| 05.03.2019 | 7,38 | 7,44 | 7,30 | 7,41 | 0,41% | 123.459,00 |
| 04.03.2019 | 7,49 | 7,62 | 7,29 | 7,38 | -1,47% | 213.891,00 |
| 01.03.2019 | 7,44 | 7,50 | 7,29 | 7,49 | 1,22% | 118.018,00 |
| 28.02.2019 | 7,40 | 7,49 | 7,17 | 7,40 | 0,00% | 207.887,00 |
| 27.02.2019 | 7,19 | 7,42 | 7,15 | 7,40 | 2,35% | 152.012,00 |
| 26.02.2019 | 7,37 | 7,41 | 7,17 | 7,23 | -2,03% | 468.955,00 |
| 25.02.2019 | 7,40 | 7,45 | 7,29 | 7,38 | 1,65% | 212.599,00 |
| 21.02.2019 | 7,35 | 7,36 | 7,13 | 7,26 | -1,63% | 191.227,00 |
| 20.02.2019 | 7,17 | 7,40 | 7,16 | 7,38 | 2,50% | 252.907,00 |
| 19.02.2019 | 7,13 | 7,29 | 7,09 | 7,20 | 0,14% | 331.035,00 |
| 15.02.2019 | 7,13 | 7,31 | 7,13 | 7,19 | 1,41% | 250.975,00 |
| 14.02.2019 | 6,42 | 7,11 | 6,38 | 7,09 | 9,92% | 425.694,00 |
| 13.02.2019 | 6,62 | 6,70 | 6,35 | 6,45 | -1,98% | 417.820,00 |
| 12.02.2019 | 6,83 | 7,05 | 6,54 | 6,58 | -2,81% | 541.687,00 |
| 11.02.2019 | 7,05 | 7,09 | 6,73 | 6,77 | -3,56% | 637.279,00 |
| 08.02.2019 | 6,92 | 7,03 | 6,82 | 7,02 | 1,01% | 180.370,00 |
| 07.02.2019 | 6,97 | 7,02 | 6,80 | 6,95 | -0,86% | 199.032,00 |
| 06.02.2019 | 7,12 | 7,12 | 6,97 | 7,01 | -1,96% | 193.080,00 |
| 05.02.2019 | 7,24 | 7,27 | 7,05 | 7,15 | -0,83% | 260.970,00 |
| 04.02.2019 | 7,14 | 7,22 | 7,09 | 7,21 | 1,12% | 150.755,00 |
| 01.02.2019 | 7,18 | 7,20 | 7,04 | 7,13 | -0,70% | 193.509,00 |
| 31.01.2019 | 7,02 | 7,23 | 6,98 | 7,18 | 2,28% | 341.350,00 |
| 30.01.2019 | 6,97 | 7,06 | 6,91 | 7,02 | 1,89% | 252.564,00 |
| 29.01.2019 | 6,70 | 6,91 | 6,59 | 6,89 | 3,45% | 330.853,00 |
| 28.01.2019 | 6,59 | 6,68 | 6,49 | 6,66 | -0,30% | 208.899,00 |
| 25.01.2019 | 6,62 | 6,77 | 6,59 | 6,68 | 1,52% | 351.241,00 |
| 24.01.2019 | 6,51 | 6,73 | 6,45 | 6,58 | 1,70% | 255.337,00 |
| 23.01.2019 | 6,70 | 6,82 | 6,35 | 6,47 | -2,85% | 373.563,00 |
| 22.01.2019 | 6,81 | 6,85 | 6,59 | 6,66 | -2,77% | 395.329,00 |
| 18.01.2019 | 6,65 | 7,00 | 6,65 | 6,85 | 2,85% | 369.869,00 |
| 17.01.2019 | 6,30 | 6,68 | 6,30 | 6,66 | 5,38% | 385.578,00 |
| 16.01.2019 | 6,53 | 6,61 | 6,32 | 6,32 | -3,07% | 288.891,00 |
| 15.01.2019 | 6,72 | 6,77 | 6,44 | 6,52 | -2,83% | 347.257,00 |