28,770$
1,09%
Echtzeit-Aktienkurs Kimball Electronics Inc.
Bid:
Ask:
Aktienkurse zur Kimball Electronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 28,79 | 29,08 | 28,59 | 28,77 | 1,02% | 8.422,00 |
| 14.10.2025 | 27,99 | 28,83 | 27,94 | 28,48 | 0,42% | 183.402,00 |
| 13.10.2025 | 27,89 | 28,40 | 27,75 | 28,36 | 3,28% | 175.989,00 |
| 10.10.2025 | 28,46 | 28,73 | 27,43 | 27,46 | -4,05% | 222.707,00 |
| 09.10.2025 | 29,64 | 29,74 | 28,11 | 28,62 | 0,92% | 356.926,00 |
| 08.10.2025 | 28,27 | 28,72 | 28,08 | 28,36 | 0,82% | 143.461,00 |
| 07.10.2025 | 28,69 | 29,05 | 27,96 | 28,13 | -1,95% | 256.303,00 |
| 06.10.2025 | 29,34 | 29,64 | 28,65 | 28,69 | -1,75% | 223.941,00 |
| 03.10.2025 | 30,31 | 30,54 | 29,14 | 29,20 | -3,66% | 45.911,00 |
| 02.10.2025 | 30,44 | 30,66 | 29,82 | 30,31 | -0,43% | 189.181,00 |
| 01.10.2025 | 29,66 | 30,48 | 29,40 | 30,44 | 1,94% | 181.408,00 |
| 30.09.2025 | 29,68 | 30,15 | 29,42 | 29,86 | 0,37% | 187.191,00 |
| 29.09.2025 | 30,20 | 30,20 | 29,17 | 29,75 | -0,53% | 409.710,00 |
| 26.09.2025 | 29,59 | 29,96 | 29,50 | 29,91 | 0,34% | 234.315,00 |
| 25.09.2025 | 30,49 | 30,76 | 29,76 | 29,81 | -2,96% | 224.744,00 |
| 24.09.2025 | 31,35 | 31,35 | 30,27 | 30,72 | -1,41% | 234.306,00 |
| 23.09.2025 | 32,15 | 32,47 | 30,96 | 31,16 | -2,41% | 216.861,00 |
| 22.09.2025 | 31,58 | 32,21 | 31,53 | 31,93 | 1,08% | 279.344,00 |
| 19.09.2025 | 33,12 | 33,12 | 31,56 | 31,59 | -4,65% | 685.639,00 |
| 18.09.2025 | 31,95 | 33,19 | 31,43 | 33,13 | 5,78% | 394.701,00 |
| 17.09.2025 | 31,43 | 31,70 | 30,76 | 31,32 | -0,51% | 194.672,00 |
| 16.09.2025 | 31,28 | 31,64 | 31,02 | 31,48 | 0,64% | 299.459,00 |
| 15.09.2025 | 30,59 | 31,30 | 30,22 | 31,28 | 2,26% | 284.563,00 |
| 12.09.2025 | 30,48 | 30,72 | 30,21 | 30,59 | -0,10% | 195.544,00 |
| 11.09.2025 | 30,39 | 30,85 | 30,15 | 30,62 | 0,92% | 340.106,00 |
| 10.09.2025 | 29,87 | 30,35 | 29,61 | 30,34 | 1,95% | 195.361,00 |
| 09.09.2025 | 30,52 | 30,73 | 29,40 | 29,76 | -2,49% | 237.596,00 |
| 08.09.2025 | 30,06 | 30,75 | 29,90 | 30,52 | 2,07% | 405.730,00 |
| 05.09.2025 | 29,80 | 29,99 | 29,16 | 29,90 | 0,47% | 275.035,00 |
| 04.09.2025 | 29,35 | 29,78 | 29,10 | 29,76 | 1,64% | 233.852,00 |
| 03.09.2025 | 28,96 | 29,29 | 28,42 | 29,28 | 0,76% | 219.105,00 |
| 02.09.2025 | 28,69 | 29,11 | 28,20 | 29,06 | 0,66% | 309.284,00 |
| 29.08.2025 | 28,80 | 29,01 | 28,62 | 28,87 | 0,03% | 187.355,00 |
| 28.08.2025 | 28,50 | 29,11 | 28,47 | 28,86 | 1,80% | 181.082,00 |
| 27.08.2025 | 27,04 | 28,90 | 27,04 | 28,35 | -1,25% | 198.877,00 |
| 26.08.2025 | 28,71 | 28,99 | 28,54 | 28,71 | 0,21% | 183.715,00 |
| 25.08.2025 | 28,50 | 28,93 | 28,22 | 28,65 | 1,09% | 218.210,00 |
| 22.08.2025 | 28,18 | 28,86 | 27,40 | 28,34 | 2,53% | 424.850,00 |
| 21.08.2025 | 27,37 | 27,67 | 26,93 | 27,64 | 0,80% | 286.059,00 |
| 20.08.2025 | 27,14 | 27,45 | 26,55 | 27,42 | 0,88% | 450.188,00 |
| 19.08.2025 | 27,12 | 27,26 | 26,39 | 27,18 | -0,26% | 391.816,00 |
| 18.08.2025 | 27,72 | 27,91 | 26,62 | 27,25 | 5,54% | 709.498,00 |
| 15.08.2025 | 24,95 | 26,00 | 24,67 | 25,82 | 4,49% | 733.780,00 |
| 14.08.2025 | 22,67 | 24,80 | 22,07 | 24,71 | 17,84% | 584.584,00 |
| 13.08.2025 | 20,90 | 21,29 | 20,72 | 20,97 | 0,67% | 146.467,00 |
| 12.08.2025 | 19,96 | 20,97 | 19,96 | 20,83 | 5,52% | 166.132,00 |
| 11.08.2025 | 19,98 | 20,29 | 19,66 | 19,74 | -0,90% | 118.453,00 |
| 08.08.2025 | 19,47 | 19,99 | 19,47 | 19,92 | 2,15% | 129.955,00 |
| 07.08.2025 | 19,25 | 19,54 | 19,10 | 19,50 | 2,25% | 83.428,00 |
| 06.08.2025 | 18,87 | 19,17 | 18,59 | 19,07 | 1,01% | 93.550,00 |
| 05.08.2025 | 18,93 | 19,07 | 18,56 | 18,88 | 0,21% | 95.646,00 |
| 04.08.2025 | 18,27 | 18,87 | 18,27 | 18,84 | 3,18% | 86.040,00 |
| 01.08.2025 | 18,34 | 18,45 | 18,04 | 18,26 | -2,46% | 108.892,00 |
| 31.07.2025 | 18,93 | 19,06 | 18,43 | 18,72 | -1,89% | 113.241,00 |
| 30.07.2025 | 19,10 | 19,69 | 18,96 | 19,08 | 0,05% | 129.711,00 |
| 29.07.2025 | 19,05 | 19,29 | 18,87 | 19,07 | 1,06% | 95.589,00 |
| 28.07.2025 | 18,74 | 18,88 | 18,58 | 18,87 | 1,07% | 75.803,00 |
| 25.07.2025 | 18,93 | 19,03 | 18,53 | 18,67 | -0,59% | 72.948,00 |
| 24.07.2025 | 19,44 | 19,44 | 18,78 | 18,78 | -3,89% | 119.606,00 |
| 23.07.2025 | 19,58 | 19,68 | 19,44 | 19,54 | 0,72% | 100.230,00 |
| 22.07.2025 | 19,45 | 19,58 | 19,23 | 19,40 | 0,05% | 101.526,00 |
| 21.07.2025 | 19,41 | 19,52 | 19,32 | 19,39 | 0,05% | 91.552,00 |
| 18.07.2025 | 19,57 | 19,71 | 19,19 | 19,38 | 0,10% | 108.412,00 |
| 17.07.2025 | 19,35 | 19,68 | 19,35 | 19,36 | -0,21% | 72.474,00 |
| 16.07.2025 | 19,36 | 19,48 | 18,96 | 19,40 | 0,36% | 101.792,00 |
| 15.07.2025 | 19,75 | 19,85 | 19,30 | 19,33 | -1,23% | 120.064,00 |
| 14.07.2025 | 19,42 | 19,60 | 19,23 | 19,57 | 0,15% | 106.997,00 |
| 11.07.2025 | 19,89 | 19,89 | 19,52 | 19,54 | -2,45% | 91.780,00 |
| 10.07.2025 | 20,17 | 20,32 | 20,00 | 20,03 | -0,74% | 95.984,00 |
| 09.07.2025 | 20,28 | 20,34 | 19,85 | 20,18 | 0,15% | 82.946,00 |
| 08.07.2025 | 20,22 | 20,50 | 20,04 | 20,15 | 0,25% | 159.750,00 |
| 07.07.2025 | 20,08 | 20,32 | 19,98 | 20,10 | -0,89% | 159.508,00 |
| 03.07.2025 | 20,14 | 20,33 | 20,13 | 20,28 | 1,15% | 48.406,00 |
| 02.07.2025 | 19,65 | 20,09 | 19,54 | 20,05 | 2,19% | 108.967,00 |
| 01.07.2025 | 19,18 | 19,91 | 19,16 | 19,62 | 2,03% | 164.346,00 |
| 30.06.2025 | 19,48 | 19,49 | 19,06 | 19,23 | 0,00% | 120.359,00 |
| 27.06.2025 | 19,31 | 19,44 | 19,00 | 19,23 | -0,52% | 196.217,00 |
| 26.06.2025 | 19,18 | 19,37 | 19,10 | 19,33 | 0,99% | 111.168,00 |
| 25.06.2025 | 19,26 | 19,49 | 19,09 | 19,14 | -0,36% | 108.902,00 |
| 24.06.2025 | 19,30 | 19,47 | 19,14 | 19,21 | -0,16% | 92.739,00 |
| 23.06.2025 | 18,79 | 19,26 | 18,55 | 19,24 | 2,07% | 156.838,00 |
| 20.06.2025 | 18,75 | 19,22 | 18,48 | 18,85 | -0,37% | 265.571,00 |
| 18.06.2025 | 19,14 | 19,43 | 18,46 | 18,92 | -1,20% | 153.812,00 |
| 17.06.2025 | 18,84 | 19,59 | 18,84 | 19,15 | 0,52% | 221.914,00 |
| 16.06.2025 | 18,64 | 19,17 | 18,64 | 19,05 | 3,48% | 162.782,00 |
| 13.06.2025 | 18,75 | 18,92 | 18,38 | 18,41 | -3,46% | 98.758,00 |
| 12.06.2025 | 19,00 | 19,33 | 18,89 | 19,07 | -0,57% | 128.881,00 |
| 11.06.2025 | 19,20 | 19,53 | 19,12 | 19,18 | -0,05% | 245.549,00 |
| 10.06.2025 | 19,00 | 19,22 | 18,77 | 19,19 | 1,43% | 150.280,00 |
| 09.06.2025 | 18,59 | 19,05 | 18,51 | 18,92 | 2,22% | 202.801,00 |
| 06.06.2025 | 18,84 | 18,92 | 18,42 | 18,51 | -0,16% | 116.033,00 |
| 05.06.2025 | 18,28 | 18,65 | 18,25 | 18,54 | 1,04% | 166.271,00 |
| 04.06.2025 | 18,74 | 18,93 | 18,33 | 18,35 | -1,61% | 107.742,00 |
| 03.06.2025 | 18,28 | 18,93 | 18,28 | 18,65 | 2,08% | 227.802,00 |
| 02.06.2025 | 18,17 | 18,73 | 17,93 | 18,27 | 0,94% | 308.361,00 |
| 30.05.2025 | 18,43 | 18,43 | 17,93 | 18,10 | -2,58% | 826.671,00 |
| 29.05.2025 | 18,37 | 18,59 | 18,16 | 18,58 | 1,86% | 199.363,00 |
| 28.05.2025 | 18,53 | 18,57 | 18,11 | 18,24 | -1,57% | 231.372,00 |
| 27.05.2025 | 17,69 | 18,53 | 17,56 | 18,53 | 5,89% | 192.134,00 |
| 23.05.2025 | 17,37 | 17,75 | 17,30 | 17,50 | -0,79% | 172.620,00 |