34,800€
-0,57%
Echtzeit-Aktienkurs Kewaunee Scientific Corp.
Bid:
Ask:
Aktienkurse zur Kewaunee Scientific Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 34,70 | 35,60 | 34,60 | 35,60 | 1,71% | - |
| 05.06.2025 | 33,40 | 35,00 | 33,40 | 35,00 | -3,05% | - |
| 04.06.2025 | 35,90 | 36,10 | 35,90 | 36,10 | 3,74% | - |
| 03.06.2025 | 33,90 | 34,80 | 33,80 | 34,80 | 5,14% | - |
| 02.06.2025 | 32,90 | 33,20 | 32,90 | 33,10 | -3,50% | - |
| 30.05.2025 | 34,30 | 34,30 | 34,20 | 34,30 | -0,87% | - |
| 29.05.2025 | 34,70 | 34,70 | 33,90 | 34,60 | 7,12% | - |
| 27.05.2025 | 31,90 | 32,30 | 31,90 | 32,30 | 1,89% | - |
| 26.05.2025 | 31,70 | 31,70 | 31,70 | 31,70 | -1,55% | - |
| 23.05.2025 | 32,30 | 32,30 | 32,10 | 32,20 | 1,26% | - |
| 22.05.2025 | 31,90 | 31,90 | 31,80 | 31,80 | -0,93% | - |
| 21.05.2025 | 32,90 | 32,90 | 32,10 | 32,10 | -2,13% | - |
| 20.05.2025 | 32,90 | 32,90 | 32,80 | 32,80 | -0,61% | - |
| 19.05.2025 | 33,40 | 33,40 | 33,00 | 33,00 | 0,92% | - |
| 16.05.2025 | 33,30 | 33,30 | 32,60 | 32,70 | -1,51% | - |
| 15.05.2025 | 33,20 | 33,30 | 33,20 | 33,20 | -0,30% | - |
| 14.05.2025 | 33,70 | 33,80 | 32,70 | 33,30 | 2,15% | - |
| 13.05.2025 | 32,60 | 32,70 | 32,60 | 32,60 | 1,56% | - |
| 12.05.2025 | 31,20 | 33,00 | 31,20 | 32,10 | 4,90% | - |
| 09.05.2025 | 30,60 | 31,20 | 30,40 | 30,60 | 4,08% | - |
| 08.05.2025 | 28,60 | 29,40 | 28,50 | 29,40 | 7,69% | - |
| 07.05.2025 | 27,50 | 27,50 | 27,20 | 27,30 | -2,50% | - |
| 06.05.2025 | 28,90 | 29,00 | 28,00 | 28,00 | -0,36% | - |
| 05.05.2025 | 27,90 | 28,20 | 27,80 | 28,10 | 2,18% | - |
| 02.05.2025 | 27,90 | 27,90 | 27,50 | 27,50 | -2,14% | - |
| 30.04.2025 | 28,30 | 28,40 | 27,20 | 28,10 | -1,40% | - |
| 29.04.2025 | 28,80 | 29,00 | 28,50 | 28,50 | -3,06% | - |
| 28.04.2025 | 30,50 | 31,00 | 29,40 | 29,40 | -2,97% | - |
| 25.04.2025 | 30,20 | 30,50 | 30,00 | 30,30 | 2,02% | - |
| 24.04.2025 | 29,70 | 29,90 | 29,10 | 29,70 | 2,06% | - |
| 23.04.2025 | 28,20 | 30,00 | 28,10 | 29,10 | 1,39% | - |
| 22.04.2025 | 28,00 | 28,70 | 28,00 | 28,70 | -3,37% | - |
| 17.04.2025 | 29,40 | 29,90 | 29,40 | 29,70 | -2,30% | - |
| 16.04.2025 | 30,10 | 30,40 | 30,10 | 30,40 | 11,76% | - |
| 15.04.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,86% | - |
| 14.04.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -2,78% | - |
| 11.04.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -12,99% | - |
| 10.04.2025 | 34,60 | 34,60 | 33,10 | 33,10 | 10,33% | - |
| 09.04.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -3,23% | - |
| 08.04.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -3,43% | - |
| 07.04.2025 | 32,50 | 32,90 | 31,90 | 32,10 | 1,26% | - |
| 04.04.2025 | 33,80 | 34,10 | 31,50 | 31,70 | -4,80% | - |
| 03.04.2025 | 34,80 | 35,00 | 32,70 | 33,30 | -4,31% | - |
| 02.04.2025 | 35,60 | 35,60 | 34,50 | 34,80 | -4,40% | - |
| 01.04.2025 | 36,70 | 36,70 | 35,50 | 36,40 | 2,54% | - |
| 31.03.2025 | 36,90 | 36,90 | 35,50 | 35,50 | -4,57% | - |
| 28.03.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -6,53% | - |
| 27.03.2025 | 37,30 | 39,80 | 37,20 | 39,80 | 8,15% | - |
| 26.03.2025 | 37,80 | 38,10 | 36,00 | 36,80 | -3,16% | - |
| 25.03.2025 | 41,50 | 41,60 | 37,50 | 38,00 | -8,43% | - |
| 24.03.2025 | 42,80 | 43,40 | 41,30 | 41,50 | -6,95% | - |
| 21.03.2025 | 45,40 | 45,50 | 44,00 | 44,60 | -1,33% | - |
| 20.03.2025 | 45,60 | 45,60 | 44,90 | 45,20 | 4,15% | - |
| 19.03.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -1,81% | - |
| 18.03.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -4,12% | - |
| 17.03.2025 | 43,60 | 46,10 | 43,50 | 46,10 | 4,06% | - |
| 14.03.2025 | 44,80 | 44,80 | 44,00 | 44,30 | -3,49% | - |
| 13.03.2025 | 44,90 | 47,40 | 44,70 | 45,90 | 1,55% | - |
| 12.03.2025 | 43,00 | 45,70 | 43,00 | 45,20 | 13,00% | - |
| 11.03.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -11,50% | - |
| 10.03.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 4,63% | - |
| 07.03.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -7,30% | - |
| 06.03.2025 | 47,30 | 47,40 | 45,20 | 46,60 | 2,64% | - |
| 05.03.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -7,35% | - |
| 04.03.2025 | 48,70 | 50,15 | 48,70 | 49,00 | -1,21% | - |
| 03.03.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -4,71% | - |
| 28.02.2025 | 52,75 | 52,75 | 52,05 | 52,05 | -0,86% | - |
| 27.02.2025 | 53,25 | 53,25 | 52,25 | 52,50 | 2,74% | - |
| 26.02.2025 | 51,00 | 52,50 | 50,90 | 51,10 | -0,97% | - |
| 25.02.2025 | 52,00 | 52,25 | 51,25 | 51,60 | 1,38% | - |
| 24.02.2025 | 49,80 | 54,00 | 49,35 | 50,90 | -7,45% | - |
| 21.02.2025 | 52,00 | 56,00 | 52,00 | 55,00 | -2,65% | - |
| 20.02.2025 | 57,00 | 57,75 | 55,50 | 56,50 | 1,80% | - |
| 19.02.2025 | 57,75 | 58,00 | 55,00 | 55,50 | -7,88% | - |
| 18.02.2025 | 63,50 | 63,50 | 60,25 | 60,25 | 0,42% | - |
| 17.02.2025 | 60,00 | 60,00 | 60,00 | 60,00 | -5,51% | - |
| 14.02.2025 | 63,50 | 63,50 | 63,50 | 63,50 | -3,42% | - |
| 13.02.2025 | 62,75 | 66,00 | 62,75 | 65,75 | 9,58% | - |
| 12.02.2025 | 60,00 | 60,00 | 60,00 | 60,00 | -5,14% | - |
| 11.02.2025 | 64,50 | 64,75 | 62,75 | 63,25 | 0,00% | - |
| 10.02.2025 | 62,25 | 63,75 | 62,00 | 63,25 | 2,43% | - |
| 07.02.2025 | 62,00 | 62,25 | 60,25 | 61,75 | -1,98% | - |
| 06.02.2025 | 63,00 | 63,75 | 61,50 | 63,00 | 6,78% | - |
| 05.02.2025 | 59,00 | 59,00 | 59,00 | 59,00 | -2,88% | - |
| 04.02.2025 | 60,50 | 60,75 | 59,25 | 60,75 | -2,02% | - |
| 03.02.2025 | 62,50 | 63,00 | 61,75 | 62,00 | 5,98% | - |
| 31.01.2025 | 58,50 | 58,50 | 58,50 | 58,50 | -1,27% | - |
| 30.01.2025 | 59,50 | 59,50 | 59,25 | 59,25 | 6,76% | - |
| 29.01.2025 | 55,50 | 55,50 | 55,50 | 55,50 | -4,72% | - |
| 28.01.2025 | 56,50 | 58,25 | 56,50 | 58,25 | 5,91% | - |
| 27.01.2025 | 55,00 | 55,00 | 55,00 | 55,00 | -0,90% | - |
| 24.01.2025 | 55,50 | 55,50 | 55,50 | 55,50 | -0,89% | - |
| 23.01.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -0,88% | - |
| 22.01.2025 | 56,50 | 56,50 | 56,50 | 56,50 | -9,96% | - |
| 21.01.2025 | 59,75 | 62,75 | 59,25 | 62,75 | 5,91% | - |
| 20.01.2025 | 59,75 | 59,75 | 59,25 | 59,25 | 5,80% | - |
| 17.01.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -1,75% | - |
| 16.01.2025 | 56,50 | 57,00 | 56,50 | 57,00 | 9,62% | - |
| 15.01.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | - |
| 14.01.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -4,63% | - |