18,370$
1,05%
Echtzeit-Aktienkurs Kimball Electronics
Bid:
Ask:
Aktienkurse zur Kimball Electronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 17,96 | 18,75 | 17,96 | 18,37 | 1,05% | 307.897,00 |
| 19.12.2024 | 18,25 | 18,40 | 17,93 | 18,18 | 0,89% | 146.885,00 |
| 18.12.2024 | 18,67 | 19,01 | 17,87 | 18,02 | -3,12% | 160.816,00 |
| 17.12.2024 | 18,58 | 18,92 | 18,37 | 18,60 | -0,11% | 143.906,00 |
| 16.12.2024 | 18,77 | 19,12 | 18,61 | 18,62 | -1,64% | 124.547,00 |
| 13.12.2024 | 19,07 | 19,29 | 18,78 | 18,93 | -1,30% | 123.616,00 |
| 12.12.2024 | 19,06 | 19,31 | 18,90 | 19,18 | 0,16% | 100.850,00 |
| 11.12.2024 | 19,20 | 19,55 | 18,87 | 19,15 | -0,26% | 128.748,00 |
| 10.12.2024 | 19,20 | 19,39 | 18,72 | 19,20 | 0,16% | 131.466,00 |
| 09.12.2024 | 19,12 | 19,67 | 19,07 | 19,17 | 0,52% | 143.489,00 |
| 06.12.2024 | 19,27 | 19,32 | 18,81 | 19,07 | -0,52% | 106.966,00 |
| 05.12.2024 | 19,55 | 19,70 | 19,05 | 19,17 | -2,04% | 98.877,00 |
| 04.12.2024 | 19,82 | 20,00 | 19,50 | 19,57 | -0,86% | 99.253,00 |
| 03.12.2024 | 20,28 | 20,52 | 19,61 | 19,74 | -2,61% | 110.729,00 |
| 02.12.2024 | 19,73 | 20,30 | 19,61 | 20,27 | 3,37% | 140.912,00 |
| 29.11.2024 | 19,47 | 19,76 | 19,47 | 19,61 | 1,03% | 53.879,00 |
| 27.11.2024 | 19,50 | 19,58 | 19,28 | 19,41 | 0,36% | 51.555,00 |
| 26.11.2024 | 19,80 | 19,80 | 19,32 | 19,34 | -2,96% | 77.189,00 |
| 25.11.2024 | 19,88 | 20,47 | 19,88 | 19,93 | 1,17% | 127.760,00 |
| 22.11.2024 | 19,38 | 19,80 | 19,38 | 19,70 | 0,92% | 120.109,00 |
| 21.11.2024 | 19,10 | 19,66 | 19,10 | 19,52 | 2,15% | 15.168,00 |
| 20.11.2024 | 19,13 | 19,21 | 18,66 | 19,11 | 0,47% | 100.078,00 |
| 19.11.2024 | 18,91 | 19,41 | 18,85 | 19,02 | -0,78% | 63.128,00 |
| 18.11.2024 | 19,30 | 19,53 | 19,04 | 19,17 | 0,42% | 128.994,00 |
| 15.11.2024 | 19,75 | 19,89 | 18,53 | 19,09 | -2,85% | 169.224,00 |
| 14.11.2024 | 19,68 | 19,84 | 19,30 | 19,65 | 0,56% | 144.847,00 |
| 13.11.2024 | 20,07 | 20,18 | 19,52 | 19,54 | -2,30% | 88.593,00 |
| 12.11.2024 | 20,57 | 20,66 | 19,95 | 20,00 | -3,71% | 106.361,00 |
| 11.11.2024 | 21,03 | 21,06 | 20,52 | 20,77 | 0,00% | 81.662,00 |
| 08.11.2024 | 20,76 | 21,03 | 20,43 | 20,77 | -0,57% | 98.519,00 |
| 07.11.2024 | 21,13 | 21,38 | 20,75 | 20,89 | -1,46% | 147.385,00 |
| 06.11.2024 | 20,72 | 21,52 | 20,72 | 21,20 | 8,32% | 198.328,00 |
| 05.11.2024 | 18,38 | 19,71 | 18,00 | 19,57 | 5,78% | 251.188,00 |
| 04.11.2024 | 18,11 | 18,69 | 17,93 | 18,50 | 1,93% | 127.605,00 |
| 01.11.2024 | 17,93 | 18,21 | 17,90 | 18,15 | 1,97% | 88.067,00 |
| 31.10.2024 | 18,29 | 18,32 | 17,80 | 17,80 | -2,31% | 70.796,00 |
| 30.10.2024 | 18,14 | 18,66 | 18,13 | 18,22 | -0,22% | 47.293,00 |
| 29.10.2024 | 18,01 | 18,32 | 17,93 | 18,26 | 0,61% | 69.833,00 |
| 28.10.2024 | 18,07 | 18,32 | 17,91 | 18,15 | 1,79% | 91.920,00 |
| 25.10.2024 | 17,90 | 18,09 | 17,57 | 17,83 | -0,06% | 83.581,00 |
| 24.10.2024 | 17,79 | 18,41 | 17,56 | 17,84 | 0,90% | 77.888,00 |
| 23.10.2024 | 17,52 | 17,71 | 17,35 | 17,68 | 0,63% | 102.035,00 |
| 22.10.2024 | 17,95 | 17,95 | 17,53 | 17,57 | -2,61% | 51.804,00 |
| 21.10.2024 | 18,36 | 18,43 | 18,00 | 18,04 | -2,22% | 89.420,00 |
| 18.10.2024 | 18,87 | 18,98 | 18,43 | 18,45 | -1,97% | 94.874,00 |
| 17.10.2024 | 18,58 | 18,84 | 18,22 | 18,82 | 1,51% | 96.248,00 |
| 16.10.2024 | 18,00 | 18,60 | 17,81 | 18,54 | 3,23% | 125.567,00 |
| 15.10.2024 | 17,78 | 18,19 | 17,77 | 17,96 | 1,04% | 100.631,00 |
| 14.10.2024 | 17,63 | 17,90 | 17,49 | 17,78 | 0,71% | 123.457,00 |
| 11.10.2024 | 17,14 | 17,67 | 17,14 | 17,65 | 3,10% | 149.396,00 |
| 10.10.2024 | 17,02 | 17,23 | 16,64 | 17,12 | -0,64% | 132.674,00 |
| 09.10.2024 | 17,28 | 17,60 | 17,21 | 17,23 | -0,29% | 48.391,00 |
| 08.10.2024 | 17,40 | 17,69 | 17,20 | 17,28 | -0,97% | 69.018,00 |
| 07.10.2024 | 17,42 | 18,21 | 17,32 | 17,45 | -0,34% | 82.159,00 |
| 04.10.2024 | 17,65 | 17,89 | 17,49 | 17,51 | 1,04% | 113.371,00 |
| 03.10.2024 | 17,63 | 17,75 | 17,32 | 17,33 | -2,26% | 104.556,00 |
| 02.10.2024 | 17,81 | 18,00 | 17,59 | 17,73 | -0,95% | 71.130,00 |
| 01.10.2024 | 18,47 | 18,47 | 17,67 | 17,90 | -3,30% | 102.122,00 |
| 30.09.2024 | 18,25 | 18,52 | 17,94 | 18,51 | 0,76% | 122.935,00 |
| 27.09.2024 | 18,28 | 18,65 | 18,22 | 18,37 | 1,44% | 81.015,00 |
| 26.09.2024 | 17,70 | 18,24 | 17,70 | 18,11 | 4,02% | 63.545,00 |
| 25.09.2024 | 17,73 | 17,73 | 17,34 | 17,41 | -1,80% | 94.716,00 |
| 24.09.2024 | 17,84 | 18,07 | 17,71 | 17,73 | -0,56% | 119.787,00 |
| 23.09.2024 | 18,04 | 18,15 | 17,75 | 17,83 | -0,89% | 129.293,00 |
| 20.09.2024 | 18,45 | 18,68 | 17,84 | 17,99 | -3,02% | 398.830,00 |
| 19.09.2024 | 18,77 | 18,77 | 18,24 | 18,55 | 1,37% | 98.317,00 |
| 18.09.2024 | 18,11 | 18,80 | 18,01 | 18,30 | 0,77% | 98.166,00 |
| 17.09.2024 | 18,18 | 18,47 | 18,07 | 18,16 | 1,00% | 94.373,00 |
| 16.09.2024 | 18,08 | 18,35 | 17,90 | 17,98 | -0,77% | 153.089,00 |
| 13.09.2024 | 17,63 | 18,15 | 17,32 | 18,12 | 4,32% | 112.980,00 |
| 12.09.2024 | 17,39 | 17,73 | 17,18 | 17,37 | 0,06% | 124.466,00 |
| 11.09.2024 | 17,48 | 17,48 | 17,09 | 17,36 | -1,31% | 79.058,00 |
| 10.09.2024 | 17,30 | 17,74 | 17,18 | 17,59 | 1,50% | 109.848,00 |
| 09.09.2024 | 17,53 | 17,70 | 17,31 | 17,33 | -1,20% | 114.387,00 |
| 06.09.2024 | 17,74 | 17,86 | 17,45 | 17,54 | -1,29% | 110.080,00 |
| 05.09.2024 | 17,95 | 18,00 | 17,70 | 17,77 | -1,28% | 132.102,00 |
| 04.09.2024 | 17,78 | 18,13 | 17,71 | 18,00 | 1,24% | 97.605,00 |
| 03.09.2024 | 18,24 | 18,54 | 17,61 | 17,78 | -3,63% | 139.605,00 |
| 30.08.2024 | 18,57 | 18,62 | 18,25 | 18,45 | -0,22% | 143.568,00 |
| 29.08.2024 | 18,52 | 18,78 | 18,37 | 18,49 | 0,98% | 96.270,00 |
| 28.08.2024 | 17,94 | 18,45 | 17,81 | 18,31 | 2,23% | 117.636,00 |
| 27.08.2024 | 18,10 | 18,10 | 17,74 | 17,91 | -1,32% | 120.966,00 |
| 26.08.2024 | 18,34 | 18,41 | 18,05 | 18,15 | -0,49% | 122.762,00 |
| 23.08.2024 | 17,90 | 18,33 | 17,80 | 18,24 | 2,47% | 181.922,00 |
| 22.08.2024 | 18,29 | 18,30 | 17,75 | 17,80 | -2,68% | 53.612,00 |
| 21.08.2024 | 18,25 | 18,38 | 18,02 | 18,29 | 0,77% | 71.005,00 |
| 20.08.2024 | 18,18 | 18,47 | 17,93 | 18,15 | -0,55% | 101.848,00 |
| 19.08.2024 | 18,41 | 18,71 | 17,95 | 18,25 | -0,87% | 178.309,00 |
| 16.08.2024 | 17,67 | 18,45 | 17,51 | 18,41 | 3,25% | 187.779,00 |
| 15.08.2024 | 18,10 | 18,54 | 17,75 | 17,83 | -2,46% | 193.359,00 |
| 14.08.2024 | 19,01 | 19,22 | 17,29 | 18,28 | -10,57% | 593.378,00 |
| 13.08.2024 | 20,24 | 20,55 | 20,10 | 20,44 | 2,20% | 104.711,00 |
| 12.08.2024 | 20,22 | 20,54 | 19,96 | 20,00 | -1,72% | 72.854,00 |
| 09.08.2024 | 20,47 | 20,47 | 19,92 | 20,35 | -0,88% | 138.805,00 |
| 08.08.2024 | 20,50 | 20,88 | 20,32 | 20,53 | 1,78% | 64.848,00 |
| 07.08.2024 | 20,62 | 20,86 | 20,04 | 20,17 | -0,84% | 75.450,00 |
| 06.08.2024 | 20,21 | 20,42 | 19,94 | 20,34 | 0,39% | 67.090,00 |
| 05.08.2024 | 19,80 | 20,39 | 19,60 | 20,26 | -3,25% | 130.833,00 |
| 02.08.2024 | 21,51 | 21,90 | 20,90 | 20,94 | -6,97% | 82.111,00 |
| 01.08.2024 | 23,79 | 23,85 | 22,44 | 22,51 | -5,02% | 136.680,00 |