47,500€
-1,96%
Echtzeit-Aktienkurs Kewaunee Scientific Corp.
Bid:
Ask:
Aktienkurse zur Kewaunee Scientific Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 48,55 | 48,55 | 48,20 | 48,55 | 0,21% | - |
| 02.09.2025 | 48,55 | 48,80 | 48,45 | 48,45 | -0,92% | - |
| 27.08.2025 | 48,80 | 48,90 | 48,80 | 48,90 | 0,72% | - |
| 26.08.2025 | 48,55 | 48,80 | 48,45 | 48,55 | -2,51% | - |
| 25.08.2025 | 49,55 | 49,90 | 49,25 | 49,80 | -0,90% | - |
| 22.08.2025 | 49,35 | 50,90 | 49,00 | 50,25 | 3,93% | - |
| 20.08.2025 | 48,35 | 48,35 | 48,25 | 48,35 | -0,62% | - |
| 19.08.2025 | 48,55 | 48,65 | 48,55 | 48,65 | 1,99% | - |
| 18.08.2025 | 46,60 | 48,45 | 46,60 | 47,70 | -0,42% | - |
| 15.08.2025 | 48,00 | 48,00 | 47,90 | 47,90 | 0,00% | - |
| 14.08.2025 | 48,35 | 48,55 | 47,90 | 47,90 | -1,34% | - |
| 13.08.2025 | 47,90 | 48,55 | 47,90 | 48,55 | 2,86% | - |
| 12.08.2025 | 47,60 | 48,10 | 46,10 | 47,20 | 0,43% | - |
| 11.08.2025 | 46,20 | 47,60 | 45,90 | 47,00 | 2,40% | - |
| 08.08.2025 | 45,90 | 46,20 | 45,90 | 45,90 | -0,65% | - |
| 07.08.2025 | 45,30 | 46,20 | 45,30 | 46,20 | 0,43% | - |
| 06.08.2025 | 46,90 | 47,20 | 45,50 | 46,00 | -3,77% | - |
| 05.08.2025 | 47,60 | 47,80 | 47,20 | 47,80 | 0,84% | - |
| 04.08.2025 | 47,60 | 48,35 | 47,40 | 47,40 | -1,25% | - |
| 01.08.2025 | 48,10 | 49,45 | 46,70 | 48,00 | -3,61% | - |
| 31.07.2025 | 49,80 | 49,80 | 49,70 | 49,80 | -1,48% | - |
| 30.07.2025 | 50,10 | 50,55 | 50,10 | 50,55 | 1,30% | - |
| 29.07.2025 | 50,60 | 50,60 | 49,90 | 49,90 | -2,44% | - |
| 28.07.2025 | 49,90 | 51,35 | 49,90 | 51,15 | 3,44% | - |
| 25.07.2025 | 49,20 | 49,70 | 49,00 | 49,45 | -1,79% | - |
| 24.07.2025 | 50,20 | 50,80 | 50,10 | 50,35 | 0,50% | - |
| 23.07.2025 | 49,85 | 50,45 | 49,75 | 50,10 | 1,11% | - |
| 22.07.2025 | 49,20 | 49,65 | 49,20 | 49,55 | 2,69% | - |
| 21.07.2025 | 47,60 | 48,45 | 47,50 | 48,25 | -1,53% | - |
| 18.07.2025 | 49,10 | 49,10 | 49,00 | 49,00 | -2,68% | - |
| 17.07.2025 | 50,65 | 50,90 | 50,00 | 50,35 | 0,40% | - |
| 16.07.2025 | 49,65 | 50,15 | 49,35 | 50,15 | -0,59% | - |
| 15.07.2025 | 50,45 | 50,80 | 50,45 | 50,45 | 1,10% | - |
| 14.07.2025 | 50,45 | 51,10 | 49,90 | 49,90 | -0,89% | - |
| 11.07.2025 | 50,10 | 50,35 | 49,55 | 50,35 | -0,40% | - |
| 10.07.2025 | 51,10 | 51,10 | 50,55 | 50,55 | 2,02% | - |
| 09.07.2025 | 49,00 | 49,55 | 49,00 | 49,55 | -0,30% | - |
| 08.07.2025 | 49,25 | 49,70 | 49,25 | 49,70 | -1,09% | - |
| 07.07.2025 | 50,45 | 50,45 | 50,25 | 50,25 | -0,40% | - |
| 04.07.2025 | 50,45 | 50,45 | 50,20 | 50,45 | 2,23% | - |
| 03.07.2025 | 49,35 | 49,35 | 49,35 | 49,35 | -2,57% | - |
| 02.07.2025 | 50,65 | 50,65 | 50,65 | 50,65 | 2,22% | - |
| 01.07.2025 | 49,90 | 49,90 | 49,55 | 49,55 | 0,61% | - |
| 30.06.2025 | 48,55 | 50,90 | 48,55 | 49,25 | 0,31% | - |
| 27.06.2025 | 46,60 | 49,90 | 46,60 | 49,10 | 16,63% | - |
| 26.06.2025 | 39,40 | 42,10 | 39,20 | 42,10 | 31,56% | - |
| 25.06.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 5,96% | - |
| 24.06.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -8,21% | - |
| 23.06.2025 | 32,70 | 32,90 | 32,70 | 32,90 | 1,54% | - |
| 20.06.2025 | 30,20 | 32,40 | 30,20 | 32,40 | 6,58% | - |
| 19.06.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -6,46% | - |
| 18.06.2025 | 32,30 | 32,50 | 31,90 | 32,50 | 0,62% | - |
| 17.06.2025 | 32,80 | 32,80 | 32,10 | 32,30 | 0,00% | - |
| 16.06.2025 | 32,50 | 32,50 | 32,30 | 32,30 | -4,44% | - |
| 13.06.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -1,17% | - |
| 12.06.2025 | 34,40 | 34,50 | 34,10 | 34,20 | -1,72% | - |
| 11.06.2025 | 35,00 | 35,00 | 34,70 | 34,80 | 0,58% | - |
| 10.06.2025 | 34,80 | 34,80 | 34,20 | 34,60 | -0,86% | - |
| 09.06.2025 | 34,80 | 34,90 | 34,80 | 34,90 | -1,97% | - |
| 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% | - |