20,820$
0,10%
Echtzeit-Aktienkurs Kimball Electronics Inc.
Bid:
Ask:
Aktienkurse zur Kimball Electronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 20,91 | 21,08 | 20,79 | 20,82 | 0,10% | 92.658,00 |
| 25.04.2024 | 20,75 | 20,96 | 20,65 | 20,80 | -0,76% | 62.829,00 |
| 24.04.2024 | 20,99 | 21,15 | 20,72 | 20,96 | -0,57% | 67.441,00 |
| 23.04.2024 | 20,91 | 21,21 | 20,91 | 21,08 | 0,91% | 84.474,00 |
| 22.04.2024 | 20,92 | 21,17 | 20,71 | 20,89 | 0,53% | 108.367,00 |
| 19.04.2024 | 20,78 | 21,02 | 20,64 | 20,78 | -0,86% | 74.090,00 |
| 18.04.2024 | 20,67 | 20,99 | 20,57 | 20,96 | 1,40% | 84.394,00 |
| 17.04.2024 | 20,97 | 20,97 | 20,55 | 20,67 | -0,43% | 71.223,00 |
| 16.04.2024 | 20,40 | 20,98 | 20,27 | 20,76 | 0,83% | 81.071,00 |
| 15.04.2024 | 20,83 | 20,92 | 20,56 | 20,59 | -0,58% | 82.027,00 |
| 12.04.2024 | 20,90 | 21,10 | 20,59 | 20,71 | -1,24% | 81.782,00 |
| 11.04.2024 | 20,88 | 21,02 | 20,71 | 20,97 | 0,43% | 109.416,00 |
| 10.04.2024 | 20,81 | 21,20 | 20,81 | 20,88 | -2,66% | 105.709,00 |
| 09.04.2024 | 21,49 | 21,67 | 21,24 | 21,45 | -0,09% | 62.767,00 |
| 08.04.2024 | 21,18 | 21,61 | 21,16 | 21,47 | 1,66% | 189.191,00 |
| 05.04.2024 | 21,30 | 21,37 | 20,95 | 21,12 | -1,58% | 91.025,00 |
| 04.04.2024 | 21,86 | 22,13 | 21,28 | 21,46 | -0,69% | 89.010,00 |
| 03.04.2024 | 21,16 | 21,63 | 21,16 | 21,61 | 1,22% | 50.269,00 |
| 02.04.2024 | 21,33 | 21,37 | 21,12 | 21,35 | -1,16% | 79.019,00 |
| 01.04.2024 | 21,64 | 21,64 | 21,34 | 21,60 | -0,23% | 68.332,00 |
| 28.03.2024 | 21,62 | 21,71 | 21,37 | 21,65 | 0,05% | 114.069,00 |
| 27.03.2024 | 21,04 | 21,68 | 20,89 | 21,64 | 4,01% | 91.516,00 |
| 26.03.2024 | 20,77 | 21,07 | 20,61 | 20,81 | 1,14% | 119.781,00 |
| 25.03.2024 | 20,87 | 20,89 | 20,56 | 20,57 | -0,87% | 91.404,00 |
| 22.03.2024 | 20,96 | 21,12 | 20,60 | 20,75 | -1,43% | 81.908,00 |
| 21.03.2024 | 21,00 | 21,20 | 20,86 | 21,05 | 0,43% | 61.587,00 |
| 20.03.2024 | 20,13 | 21,05 | 20,03 | 20,96 | 4,02% | 119.789,00 |
| 19.03.2024 | 20,01 | 20,28 | 19,95 | 20,15 | 0,35% | 99.797,00 |
| 18.03.2024 | 20,45 | 20,49 | 20,07 | 20,08 | -1,23% | 70.121,00 |
| 15.03.2024 | 20,36 | 20,70 | 20,13 | 20,33 | -1,31% | 351.307,00 |
| 14.03.2024 | 21,30 | 21,47 | 20,53 | 20,60 | -3,51% | 130.400,00 |
| 13.03.2024 | 21,44 | 21,65 | 21,30 | 21,35 | -1,11% | 44.245,00 |
| 12.03.2024 | 21,45 | 21,64 | 21,31 | 21,59 | 0,42% | 59.385,00 |
| 11.03.2024 | 21,56 | 21,74 | 21,40 | 21,50 | -0,42% | 62.389,00 |
| 08.03.2024 | 21,73 | 21,96 | 21,43 | 21,59 | 0,65% | 81.299,00 |
| 07.03.2024 | 21,53 | 21,64 | 21,29 | 21,45 | -0,23% | 62.314,00 |
| 06.03.2024 | 21,76 | 21,76 | 21,41 | 21,50 | -0,28% | 68.824,00 |
| 05.03.2024 | 21,58 | 21,89 | 21,47 | 21,56 | -0,92% | 66.105,00 |
| 04.03.2024 | 22,25 | 22,33 | 21,76 | 21,76 | -2,20% | 62.817,00 |
| 01.03.2024 | 22,46 | 22,46 | 21,97 | 22,25 | -1,24% | 132.572,00 |
| 29.02.2024 | 22,49 | 22,90 | 22,12 | 22,53 | 1,85% | 163.002,00 |
| 28.02.2024 | 22,17 | 22,58 | 22,09 | 22,12 | -1,36% | 134.137,00 |
| 27.02.2024 | 22,66 | 22,89 | 22,35 | 22,43 | -0,29% | 90.666,00 |
| 26.02.2024 | 22,21 | 22,61 | 22,11 | 22,49 | 0,72% | 112.112,00 |
| 23.02.2024 | 21,94 | 22,65 | 21,71 | 22,33 | 1,68% | 170.063,00 |
| 22.02.2024 | 22,04 | 22,17 | 21,73 | 21,96 | -0,27% | 130.416,00 |
| 21.02.2024 | 21,95 | 22,09 | 21,65 | 22,02 | -0,68% | 137.587,00 |
| 20.02.2024 | 21,27 | 22,60 | 21,27 | 22,17 | 3,07% | 167.925,00 |
| 16.02.2024 | 21,61 | 21,91 | 21,49 | 21,51 | -1,01% | 81.624,00 |
| 15.02.2024 | 21,37 | 21,91 | 21,04 | 21,73 | 2,50% | 115.336,00 |
| 14.02.2024 | 20,65 | 21,28 | 20,54 | 21,20 | 4,48% | 89.625,00 |
| 13.02.2024 | 20,95 | 21,01 | 19,99 | 20,29 | -6,24% | 163.992,00 |
| 12.02.2024 | 21,26 | 21,98 | 21,26 | 21,64 | 1,69% | 76.682,00 |
| 09.02.2024 | 20,90 | 21,32 | 20,60 | 21,28 | 2,50% | 146.089,00 |
| 08.02.2024 | 19,86 | 20,77 | 19,69 | 20,76 | 4,43% | 138.106,00 |
| 07.02.2024 | 20,14 | 20,39 | 19,86 | 19,88 | -1,49% | 199.292,00 |
| 06.02.2024 | 20,50 | 21,57 | 20,00 | 20,18 | -13,98% | 432.334,00 |
| 05.02.2024 | 23,67 | 23,69 | 23,22 | 23,46 | -1,84% | 62.329,00 |
| 02.02.2024 | 24,19 | 24,35 | 23,86 | 23,90 | -2,19% | 67.438,00 |
| 01.02.2024 | 23,84 | 24,52 | 23,84 | 24,44 | 2,80% | 107.818,00 |
| 31.01.2024 | 24,69 | 24,73 | 23,77 | 23,77 | -4,38% | 77.687,00 |
| 30.01.2024 | 24,43 | 24,92 | 24,43 | 24,86 | 1,02% | 65.771,00 |
| 29.01.2024 | 24,28 | 24,62 | 23,84 | 24,61 | 0,94% | 89.624,00 |
| 26.01.2024 | 25,12 | 25,22 | 24,33 | 24,38 | -2,95% | 61.578,00 |
| 25.01.2024 | 25,16 | 25,16 | 24,65 | 25,12 | 1,58% | 110.401,00 |
| 24.01.2024 | 25,21 | 25,21 | 24,62 | 24,73 | -0,28% | 39.016,00 |
| 23.01.2024 | 25,06 | 25,14 | 24,78 | 24,80 | 0,57% | 100.264,00 |
| 22.01.2024 | 23,93 | 24,66 | 23,93 | 24,66 | 4,01% | 80.088,00 |
| 19.01.2024 | 23,70 | 23,74 | 23,19 | 23,71 | 0,81% | 64.715,00 |
| 18.01.2024 | 23,68 | 23,70 | 23,33 | 23,52 | 0,30% | 49.785,00 |
| 17.01.2024 | 23,31 | 23,80 | 23,16 | 23,45 | -0,76% | 79.718,00 |
| 16.01.2024 | 24,36 | 24,47 | 23,48 | 23,63 | -4,06% | 128.783,00 |
| 12.01.2024 | 24,97 | 25,03 | 24,58 | 24,63 | 0,20% | 93.661,00 |
| 11.01.2024 | 24,66 | 24,77 | 24,34 | 24,58 | -0,45% | 58.663,00 |
| 10.01.2024 | 24,49 | 24,80 | 24,38 | 24,69 | 0,61% | 79.044,00 |
| 09.01.2024 | 25,04 | 25,46 | 24,48 | 24,54 | -3,54% | 97.563,00 |
| 08.01.2024 | 25,27 | 25,71 | 25,06 | 25,44 | 1,11% | 58.627,00 |
| 05.01.2024 | 25,08 | 25,39 | 24,92 | 25,16 | -0,51% | 99.417,00 |
| 04.01.2024 | 25,64 | 25,71 | 25,29 | 25,29 | -1,06% | 64.287,00 |
| 03.01.2024 | 26,16 | 26,20 | 25,51 | 25,56 | -3,00% | 53.695,00 |
| 02.01.2024 | 26,55 | 26,82 | 26,15 | 26,35 | -2,23% | 92.456,00 |
| 29.12.2023 | 27,36 | 27,41 | 26,76 | 26,95 | -1,32% | 57.714,00 |
| 28.12.2023 | 26,98 | 27,46 | 26,98 | 27,31 | 0,63% | 45.714,00 |
| 27.12.2023 | 27,39 | 27,39 | 27,04 | 27,14 | -0,33% | 58.960,00 |
| 26.12.2023 | 27,50 | 27,73 | 27,16 | 27,23 | -0,26% | 83.551,00 |
| 22.12.2023 | 27,12 | 27,46 | 26,94 | 27,30 | 1,26% | 63.882,00 |
| 21.12.2023 | 26,48 | 26,98 | 26,25 | 26,96 | 2,78% | 78.800,00 |
| 20.12.2023 | 26,49 | 27,13 | 26,20 | 26,23 | -0,64% | 65.528,00 |
| 19.12.2023 | 25,78 | 26,47 | 25,39 | 26,40 | 3,53% | 155.650,00 |
| 18.12.2023 | 26,35 | 26,35 | 25,33 | 25,50 | -2,22% | 132.227,00 |
| 15.12.2023 | 26,42 | 27,32 | 26,03 | 26,08 | -1,04% | 284.989,00 |
| 14.12.2023 | 25,88 | 26,43 | 25,41 | 26,36 | 3,94% | 143.909,00 |
| 13.12.2023 | 24,67 | 25,40 | 24,40 | 25,36 | 2,94% | 119.372,00 |
| 12.12.2023 | 24,97 | 24,97 | 24,47 | 24,63 | -1,24% | 68.529,00 |
| 11.12.2023 | 24,97 | 25,17 | 24,88 | 24,94 | 0,28% | 57.631,00 |
| 08.12.2023 | 24,74 | 25,03 | 24,62 | 24,87 | 0,48% | 71.478,00 |
| 07.12.2023 | 24,50 | 24,83 | 24,23 | 24,75 | 0,98% | 95.651,00 |
| 06.12.2023 | 24,85 | 25,15 | 24,51 | 24,51 | -0,37% | 49.098,00 |
| 05.12.2023 | 25,18 | 25,38 | 24,56 | 24,60 | -2,50% | 62.439,00 |
| 04.12.2023 | 25,03 | 25,36 | 24,94 | 25,23 | 0,92% | 64.673,00 |