144,931$
-1,14%
Echtzeit-Aktienkurs Keysight Technologies Inc.
Bid:
Ask:
Aktienkurse zur Keysight Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 147,66 | 147,66 | 145,40 | 146,60 | -0,14% | 1.433.716,00 |
| 23.04.2024 | 145,49 | 148,44 | 145,03 | 146,80 | 1,42% | 1.405.927,00 |
| 22.04.2024 | 146,17 | 146,76 | 144,33 | 144,74 | -0,26% | 1.047.053,00 |
| 19.04.2024 | 146,62 | 147,77 | 144,78 | 145,12 | -1,20% | 1.099.657,00 |
| 18.04.2024 | 149,87 | 149,87 | 146,66 | 146,89 | -2,03% | 1.052.942,00 |
| 17.04.2024 | 152,06 | 152,96 | 149,67 | 149,93 | -1,10% | 882.540,00 |
| 16.04.2024 | 153,16 | 153,31 | 150,60 | 151,60 | -1,12% | 965.071,00 |
| 15.04.2024 | 157,05 | 157,05 | 152,06 | 153,32 | -1,15% | 1.083.048,00 |
| 12.04.2024 | 157,81 | 159,12 | 154,75 | 155,10 | -3,15% | 2.256.463,00 |
| 11.04.2024 | 157,18 | 160,32 | 156,02 | 160,14 | 1,97% | 1.457.468,00 |
| 10.04.2024 | 156,79 | 158,30 | 155,01 | 157,05 | -1,87% | 1.833.892,00 |
| 09.04.2024 | 159,68 | 160,20 | 158,65 | 160,05 | 0,82% | 1.395.729,00 |
| 08.04.2024 | 158,33 | 159,49 | 157,54 | 158,75 | 0,97% | 1.375.580,00 |
| 05.04.2024 | 154,69 | 157,59 | 154,26 | 157,23 | 1,54% | 952.587,00 |
| 04.04.2024 | 157,99 | 159,82 | 153,70 | 154,85 | -0,81% | 1.430.054,00 |
| 03.04.2024 | 153,09 | 156,29 | 152,74 | 156,11 | 1,53% | 981.379,00 |
| 02.04.2024 | 153,14 | 154,41 | 152,48 | 153,75 | -0,81% | 991.967,00 |
| 01.04.2024 | 156,05 | 156,11 | 154,39 | 155,00 | -0,88% | 639.527,00 |
| 28.03.2024 | 155,63 | 157,85 | 155,55 | 156,38 | 0,35% | 1.322.553,00 |
| 27.03.2024 | 153,39 | 156,19 | 152,63 | 155,84 | 2,34% | 1.260.296,00 |
| 26.03.2024 | 152,88 | 154,15 | 152,04 | 152,27 | -0,20% | 1.330.220,00 |
| 25.03.2024 | 153,78 | 155,24 | 152,24 | 152,58 | -1,17% | 888.636,00 |
| 22.03.2024 | 153,79 | 154,78 | 152,07 | 154,39 | 0,10% | 1.177.726,00 |
| 21.03.2024 | 151,73 | 155,16 | 150,91 | 154,24 | 2,36% | 1.078.055,00 |
| 20.03.2024 | 149,93 | 150,73 | 148,58 | 150,68 | 0,74% | 1.080.183,00 |
| 19.03.2024 | 148,94 | 149,98 | 148,17 | 149,58 | -0,09% | 859.199,00 |
| 18.03.2024 | 151,17 | 151,36 | 149,61 | 149,71 | -0,06% | 897.383,00 |
| 15.03.2024 | 149,40 | 150,92 | 149,32 | 149,80 | -0,77% | 3.922.960,00 |
| 14.03.2024 | 151,97 | 152,65 | 149,60 | 150,96 | -0,66% | 1.057.466,00 |
| 13.03.2024 | 152,04 | 153,27 | 151,12 | 151,97 | -0,07% | 1.390.257,00 |
| 12.03.2024 | 153,13 | 153,13 | 151,00 | 152,08 | -0,04% | 1.151.010,00 |
| 11.03.2024 | 152,72 | 154,02 | 151,89 | 152,14 | -1,42% | 1.039.014,00 |
| 08.03.2024 | 158,07 | 158,27 | 154,33 | 154,33 | -1,89% | 1.154.333,00 |
| 07.03.2024 | 156,65 | 158,31 | 156,11 | 157,31 | 0,10% | 1.213.765,00 |
| 06.03.2024 | 157,12 | 158,12 | 156,57 | 157,15 | 0,89% | 1.033.418,00 |
| 05.03.2024 | 156,40 | 157,06 | 154,09 | 155,77 | -1,10% | 1.383.409,00 |
| 04.03.2024 | 156,05 | 158,50 | 155,14 | 157,50 | 0,27% | 1.257.489,00 |
| 01.03.2024 | 154,25 | 157,40 | 153,33 | 157,07 | 1,80% | 945.524,00 |
| 29.02.2024 | 155,00 | 155,09 | 152,95 | 154,30 | 0,36% | 1.539.724,00 |
| 28.02.2024 | 151,79 | 154,17 | 151,10 | 153,75 | 0,65% | 1.434.449,00 |
| 27.02.2024 | 152,31 | 153,32 | 151,35 | 152,76 | 0,27% | 1.416.464,00 |
| 26.02.2024 | 150,27 | 152,41 | 149,82 | 152,35 | 1,59% | 2.253.297,00 |
| 23.02.2024 | 149,41 | 150,51 | 147,08 | 149,97 | 0,62% | 1.669.446,00 |
| 22.02.2024 | 145,84 | 149,31 | 144,12 | 149,04 | 3,47% | 1.917.897,00 |
| 21.02.2024 | 140,29 | 144,15 | 138,19 | 144,04 | -6,73% | 3.981.257,00 |
| 20.02.2024 | 151,35 | 154,96 | 151,07 | 154,43 | -0,51% | 1.625.872,00 |
| 16.02.2024 | 154,86 | 156,48 | 154,06 | 155,22 | 0,36% | 1.994.083,00 |
| 15.02.2024 | 153,56 | 156,08 | 153,10 | 154,66 | -0,15% | 1.387.014,00 |
| 14.02.2024 | 155,00 | 155,96 | 154,11 | 154,89 | 1,14% | 1.713.502,00 |
| 13.02.2024 | 155,49 | 156,79 | 151,80 | 153,15 | -3,72% | 1.945.354,00 |
| 12.02.2024 | 160,85 | 161,77 | 159,01 | 159,07 | -1,52% | 955.590,00 |
| 09.02.2024 | 161,67 | 162,51 | 160,94 | 161,52 | 0,21% | 820.603,00 |
| 08.02.2024 | 158,47 | 161,90 | 157,92 | 161,18 | 1,92% | 927.247,00 |
| 07.02.2024 | 157,21 | 159,12 | 156,33 | 158,14 | 1,39% | 928.472,00 |
| 06.02.2024 | 154,22 | 155,97 | 153,84 | 155,97 | 1,18% | 629.560,00 |
| 05.02.2024 | 155,22 | 155,58 | 153,21 | 154,15 | -1,00% | 636.015,00 |
| 02.02.2024 | 153,95 | 156,33 | 153,25 | 155,70 | 0,76% | 541.766,00 |
| 01.02.2024 | 153,39 | 154,96 | 151,68 | 154,52 | 0,82% | 1.125.297,00 |
| 31.01.2024 | 156,87 | 156,87 | 153,06 | 153,26 | -2,83% | 1.316.186,00 |
| 30.01.2024 | 159,50 | 160,31 | 157,70 | 157,72 | -1,01% | 1.048.563,00 |
| 29.01.2024 | 155,39 | 159,38 | 155,02 | 159,33 | 2,18% | 1.133.927,00 |
| 26.01.2024 | 156,42 | 156,99 | 155,41 | 155,93 | 0,21% | 1.047.790,00 |
| 25.01.2024 | 156,09 | 157,41 | 155,00 | 155,60 | 0,24% | 1.002.540,00 |
| 24.01.2024 | 156,05 | 157,24 | 154,57 | 155,22 | 0,12% | 924.412,00 |
| 23.01.2024 | 155,61 | 155,84 | 153,97 | 155,04 | 0,03% | 632.685,00 |
| 22.01.2024 | 154,68 | 155,90 | 154,43 | 154,99 | 0,89% | 787.123,00 |
| 19.01.2024 | 153,11 | 153,66 | 151,15 | 153,63 | 0,83% | 969.463,00 |
| 18.01.2024 | 150,94 | 152,51 | 149,55 | 152,37 | 1,74% | 1.100.574,00 |
| 17.01.2024 | 149,50 | 150,38 | 148,54 | 149,76 | -0,62% | 1.057.154,00 |
| 16.01.2024 | 150,76 | 151,39 | 150,00 | 150,70 | -0,82% | 1.125.827,00 |
| 12.01.2024 | 152,78 | 153,28 | 151,46 | 151,95 | -0,09% | 772.136,00 |
| 11.01.2024 | 153,99 | 153,99 | 150,39 | 152,09 | -0,59% | 1.152.156,00 |
| 10.01.2024 | 152,00 | 153,74 | 151,46 | 153,00 | 1,04% | 994.791,00 |
| 09.01.2024 | 151,41 | 152,52 | 150,93 | 151,42 | -1,04% | 782.697,00 |
| 08.01.2024 | 149,86 | 153,26 | 149,16 | 153,01 | 2,72% | 806.420,00 |
| 05.01.2024 | 148,60 | 150,19 | 148,19 | 148,96 | -0,43% | 857.359,00 |
| 04.01.2024 | 149,52 | 150,57 | 148,96 | 149,61 | -0,69% | 1.036.109,00 |
| 03.01.2024 | 154,01 | 154,09 | 150,63 | 150,65 | -3,11% | 1.048.274,00 |
| 02.01.2024 | 157,40 | 157,40 | 154,93 | 155,49 | -2,26% | 1.059.991,00 |
| 29.12.2023 | 159,45 | 160,37 | 158,60 | 159,09 | -0,53% | 743.385,00 |
| 28.12.2023 | 160,58 | 160,73 | 159,48 | 159,93 | -0,26% | 595.679,00 |
| 27.12.2023 | 159,82 | 160,95 | 159,06 | 160,34 | 0,21% | 602.816,00 |
| 26.12.2023 | 159,32 | 160,61 | 159,10 | 160,00 | 0,50% | 478.857,00 |
| 22.12.2023 | 159,88 | 160,22 | 158,27 | 159,21 | 0,24% | 801.179,00 |
| 21.12.2023 | 157,91 | 159,41 | 157,38 | 158,83 | 1,39% | 1.057.490,00 |
| 20.12.2023 | 159,11 | 160,20 | 156,61 | 156,66 | -1,60% | 1.548.147,00 |
| 19.12.2023 | 159,20 | 159,72 | 158,35 | 159,20 | 0,28% | 1.458.674,00 |
| 18.12.2023 | 158,62 | 158,89 | 156,97 | 158,75 | 0,14% | 1.687.665,00 |
| 15.12.2023 | 158,32 | 159,92 | 156,21 | 158,53 | -0,12% | 4.770.731,00 |
| 14.12.2023 | 153,63 | 159,09 | 153,50 | 158,72 | 4,21% | 2.959.746,00 |
| 13.12.2023 | 149,46 | 153,07 | 148,76 | 152,31 | 1,97% | 2.120.312,00 |
| 12.12.2023 | 147,15 | 149,92 | 146,46 | 149,37 | 1,51% | 1.678.740,00 |
| 11.12.2023 | 145,00 | 147,35 | 144,72 | 147,15 | 1,95% | 2.189.721,00 |
| 08.12.2023 | 142,18 | 144,92 | 142,05 | 144,33 | 1,72% | 1.717.182,00 |
| 07.12.2023 | 141,90 | 143,25 | 141,24 | 141,89 | 0,61% | 1.916.218,00 |
| 06.12.2023 | 139,00 | 142,06 | 138,51 | 141,03 | 2,03% | 2.384.227,00 |
| 05.12.2023 | 137,78 | 138,93 | 137,25 | 138,22 | 0,06% | 1.639.810,00 |
| 04.12.2023 | 136,99 | 138,59 | 136,37 | 138,14 | 0,19% | 1.290.776,00 |
| 01.12.2023 | 135,71 | 138,03 | 135,12 | 137,88 | 1,46% | 1.138.600,00 |
| 30.11.2023 | 138,37 | 138,78 | 135,71 | 135,89 | -1,44% | 3.915.479,00 |