16,350$
1,11%
Echtzeit-Aktienkurs Kimball Electronics Inc.
Bid:
Ask:
Aktienkurse zur Kimball Electronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 16,28 | 16,36 | 16,01 | 16,35 | 1,11% | 26.024,00 |
| 12.03.2025 | 16,60 | 16,60 | 16,15 | 16,17 | -1,94% | 104.009,00 |
| 11.03.2025 | 16,54 | 16,74 | 16,37 | 16,49 | -0,12% | 101.256,00 |
| 10.03.2025 | 16,42 | 16,74 | 15,94 | 16,51 | -0,36% | 146.877,00 |
| 07.03.2025 | 16,64 | 16,83 | 16,38 | 16,57 | -0,09% | 95.659,00 |
| 06.03.2025 | 16,47 | 16,85 | 16,38 | 16,59 | 0,15% | 92.580,00 |
| 05.03.2025 | 16,11 | 16,69 | 16,11 | 16,56 | 2,79% | 124.512,00 |
| 04.03.2025 | 16,50 | 16,95 | 16,10 | 16,11 | -3,01% | 171.101,00 |
| 03.03.2025 | 18,15 | 18,25 | 16,59 | 16,61 | -7,82% | 158.928,00 |
| 28.02.2025 | 18,03 | 18,31 | 17,73 | 18,02 | -0,06% | 258.432,00 |
| 27.02.2025 | 18,32 | 18,37 | 17,95 | 18,03 | -2,01% | 141.679,00 |
| 26.02.2025 | 17,88 | 18,73 | 17,51 | 18,40 | -0,76% | 107.466,00 |
| 25.02.2025 | 17,77 | 18,82 | 17,77 | 18,54 | 0,49% | 151.698,00 |
| 24.02.2025 | 18,28 | 18,69 | 18,08 | 18,45 | 1,10% | 214.195,00 |
| 21.02.2025 | 18,30 | 18,34 | 17,93 | 18,25 | 1,05% | 195.059,00 |
| 20.02.2025 | 17,63 | 18,21 | 17,63 | 18,06 | 1,52% | 147.680,00 |
| 19.02.2025 | 17,42 | 17,82 | 17,12 | 17,79 | 1,43% | 76.047,00 |
| 18.02.2025 | 17,78 | 18,46 | 17,06 | 17,54 | 2,69% | 152.603,00 |
| 14.02.2025 | 17,24 | 17,36 | 16,81 | 17,08 | -0,06% | 59.776,00 |
| 13.02.2025 | 17,05 | 17,25 | 16,52 | 17,09 | 1,12% | 162.685,00 |
| 12.02.2025 | 16,44 | 17,10 | 16,37 | 16,90 | 1,38% | 142.841,00 |
| 11.02.2025 | 16,36 | 16,83 | 16,36 | 16,67 | 0,73% | 145.563,00 |
| 10.02.2025 | 16,84 | 17,03 | 16,54 | 16,55 | -1,61% | 132.884,00 |
| 07.02.2025 | 17,31 | 17,31 | 16,70 | 16,82 | -3,39% | 102.979,00 |
| 06.02.2025 | 18,00 | 18,00 | 16,91 | 17,41 | -3,28% | 199.084,00 |
| 05.02.2025 | 18,02 | 19,74 | 17,79 | 18,00 | 0,73% | 401.881,00 |
| 04.02.2025 | 17,41 | 17,87 | 17,41 | 17,87 | 1,94% | 109.032,00 |
| 03.02.2025 | 17,81 | 17,94 | 17,45 | 17,53 | -3,58% | 79.571,00 |
| 31.01.2025 | 18,44 | 18,50 | 18,03 | 18,18 | 0,39% | 95.233,00 |
| 30.01.2025 | 18,51 | 18,60 | 18,09 | 18,11 | -1,04% | 56.736,00 |
| 29.01.2025 | 18,52 | 18,59 | 18,03 | 18,30 | -1,35% | 76.116,00 |
| 28.01.2025 | 18,60 | 18,71 | 18,24 | 18,55 | -0,27% | 76.420,00 |
| 27.01.2025 | 19,22 | 19,54 | 18,45 | 18,60 | -4,07% | 134.398,00 |
| 24.01.2025 | 19,13 | 19,42 | 18,98 | 19,39 | 0,83% | 117.329,00 |
| 23.01.2025 | 18,90 | 19,35 | 18,84 | 19,23 | 0,58% | 86.165,00 |
| 22.01.2025 | 19,38 | 19,60 | 18,91 | 19,12 | -2,00% | 93.340,00 |
| 21.01.2025 | 19,26 | 19,74 | 19,22 | 19,51 | 1,77% | 274.541,00 |
| 17.01.2025 | 19,22 | 19,52 | 19,02 | 19,17 | 0,58% | 83.263,00 |
| 16.01.2025 | 18,98 | 19,14 | 18,79 | 19,06 | 0,63% | 114.804,00 |
| 15.01.2025 | 19,20 | 19,20 | 18,64 | 18,94 | 1,23% | 68.105,00 |
| 14.01.2025 | 18,62 | 18,77 | 18,29 | 18,71 | 1,08% | 80.604,00 |
| 13.01.2025 | 17,85 | 18,62 | 17,75 | 18,51 | 2,21% | 105.545,00 |
| 10.01.2025 | 18,04 | 18,26 | 17,69 | 18,11 | -1,52% | 133.643,00 |
| 08.01.2025 | 18,34 | 18,47 | 18,03 | 18,39 | -1,18% | 79.545,00 |
| 07.01.2025 | 18,81 | 18,92 | 18,44 | 18,61 | -0,85% | 72.070,00 |
| 06.01.2025 | 18,68 | 19,09 | 18,63 | 18,77 | 0,86% | 123.662,00 |
| 03.01.2025 | 18,55 | 18,69 | 18,22 | 18,61 | 1,20% | 72.476,00 |
| 02.01.2025 | 18,93 | 19,16 | 18,25 | 18,39 | -1,82% | 77.471,00 |
| 31.12.2024 | 18,76 | 18,90 | 18,42 | 18,73 | 0,81% | 148.160,00 |
| 30.12.2024 | 18,71 | 18,71 | 18,28 | 18,58 | -1,28% | 63.877,00 |
| 27.12.2024 | 19,11 | 19,45 | 18,56 | 18,82 | -2,44% | 127.643,00 |
| 26.12.2024 | 18,92 | 19,32 | 18,90 | 19,29 | 1,31% | 85.676,00 |
| 24.12.2024 | 18,71 | 19,07 | 18,56 | 19,04 | 1,76% | 82.795,00 |
| 23.12.2024 | 18,29 | 18,93 | 18,29 | 18,71 | 1,85% | 210.458,00 |
| 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 |