29,500€
-10,88%
Echtzeit-Aktienkurs Kewaunee Scientific Corp.
Bid:
Ask:
Aktienkurse zur Kewaunee Scientific Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 30,60 | 30,80 | 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% | - |
| 13.01.2025 | 54,00 | 54,00 | 54,00 | 54,00 | -3,57% | - |
| 10.01.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 0,00% | - |
| 09.01.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 0,00% | - |
| 08.01.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 1,82% | - |
| 07.01.2025 | 55,00 | 55,00 | 55,00 | 55,00 | -7,95% | - |
| 06.01.2025 | 59,75 | 62,00 | 59,00 | 59,75 | 2,14% | - |
| 03.01.2025 | 60,25 | 60,25 | 57,75 | 58,50 | -2,09% | - |
| 02.01.2025 | 59,25 | 60,25 | 59,25 | 59,75 | -2,85% | - |
| 30.12.2024 | 61,50 | 61,50 | 61,50 | 61,50 | 1,23% | - |
| 27.12.2024 | 61,00 | 62,75 | 60,00 | 60,75 | 17,73% | - |
| 23.12.2024 | 51,25 | 51,60 | 51,25 | 51,60 | 1,38% | - |
| 20.12.2024 | 52,75 | 52,75 | 50,90 | 50,90 | 0,20% | - |
| 19.12.2024 | 51,45 | 51,70 | 50,25 | 50,80 | -2,78% | - |
| 18.12.2024 | 52,05 | 52,50 | 52,05 | 52,25 | 4,92% | - |
| 17.12.2024 | 49,80 | 49,80 | 49,80 | 49,80 | 3,75% | - |
| 16.12.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -6,52% | - |
| 13.12.2024 | 51,25 | 51,90 | 50,60 | 51,35 | 0,39% | - |
| 12.12.2024 | 40,60 | 51,15 | 40,60 | 51,15 | 27,56% | - |
| 11.12.2024 | 39,60 | 40,60 | 39,40 | 40,10 | 7,22% | - |
| 10.12.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
| 09.12.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 2,20% | - |
| 06.12.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -1,62% | - |
| 05.12.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -2,12% | - |
| 04.12.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -7,35% | - |
| 03.12.2024 | 40,70 | 40,80 | 40,50 | 40,80 | 6,81% | - |
| 02.12.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -1,55% | - |
| 29.11.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -4,90% | - |
| 28.11.2024 | 40,80 | 40,80 | 40,70 | 40,80 | 6,25% | - |
| 27.11.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -1,54% | - |
| 26.11.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -2,01% | - |
| 25.11.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -2,45% | - |
| 22.11.2024 | 40,60 | 41,00 | 40,50 | 40,80 | 0,25% | - |
| 21.11.2024 | 40,70 | 41,10 | 40,50 | 40,70 | -0,49% | - |
| 20.11.2024 | 39,00 | 40,90 | 39,00 | 40,90 | 22,46% | - |
| 19.11.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -1,76% | - |
| 18.11.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |