19,460$
1,67%
Echtzeit-Aktienkurs KE Holding Inc. (ADR)
Bid:
Ask:
Aktienkurse zur KE Holding Inc. (ADR) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.05.2024 | 20,46 | 20,48 | 19,32 | 19,47 | 1,72% | 22.108.003,00 |
16.05.2024 | 18,60 | 19,20 | 18,54 | 19,14 | 5,40% | 14.072.993,00 |
15.05.2024 | 18,47 | 18,63 | 18,06 | 18,16 | 1,79% | 7.885.783,00 |
14.05.2024 | 17,53 | 17,86 | 17,48 | 17,84 | 0,56% | 6.356.073,00 |
13.05.2024 | 17,30 | 17,83 | 17,22 | 17,74 | 3,74% | 9.375.133,00 |
10.05.2024 | 17,32 | 17,48 | 16,94 | 17,10 | 1,00% | 6.622.230,00 |
09.05.2024 | 17,07 | 17,57 | 16,80 | 16,93 | 2,79% | 9.640.558,00 |
08.05.2024 | 16,43 | 16,65 | 16,35 | 16,47 | -1,73% | 5.391.527,00 |
07.05.2024 | 16,49 | 16,99 | 16,25 | 16,76 | -1,41% | 6.311.456,00 |
06.05.2024 | 17,39 | 17,42 | 16,88 | 17,00 | -2,69% | 7.399.960,00 |
03.05.2024 | 16,82 | 17,50 | 16,60 | 17,47 | 3,74% | 18.601.985,00 |
02.05.2024 | 15,70 | 17,00 | 15,69 | 16,84 | 12,64% | 22.012.043,00 |
01.05.2024 | 15,08 | 15,10 | 14,90 | 14,95 | -1,12% | 5.257.163,00 |
30.04.2024 | 15,58 | 15,79 | 15,07 | 15,12 | -1,50% | 9.466.332,00 |
29.04.2024 | 15,37 | 15,80 | 15,07 | 15,35 | 3,51% | 22.358.475,00 |
26.04.2024 | 14,20 | 14,90 | 14,15 | 14,83 | 7,39% | 25.877.452,00 |
25.04.2024 | 13,31 | 13,86 | 13,28 | 13,81 | 0,58% | 8.137.449,00 |
24.04.2024 | 13,76 | 13,87 | 13,49 | 13,73 | 0,88% | 6.113.506,00 |
23.04.2024 | 13,12 | 13,69 | 13,12 | 13,61 | 4,13% | 11.144.507,00 |
22.04.2024 | 12,69 | 13,12 | 12,58 | 13,07 | 3,90% | 7.797.349,00 |
19.04.2024 | 12,71 | 12,78 | 12,49 | 12,58 | -1,33% | 7.763.200,00 |
18.04.2024 | 13,02 | 13,10 | 12,70 | 12,75 | -1,01% | 9.603.647,00 |
17.04.2024 | 12,98 | 13,04 | 12,82 | 12,88 | -0,16% | 3.751.713,00 |
16.04.2024 | 12,83 | 13,14 | 12,76 | 12,90 | -0,39% | 7.090.956,00 |
15.04.2024 | 13,42 | 13,58 | 12,87 | 12,95 | -1,60% | 8.452.844,00 |
12.04.2024 | 13,91 | 13,99 | 13,15 | 13,16 | -7,19% | 10.234.064,00 |
11.04.2024 | 14,50 | 14,68 | 14,09 | 14,18 | -2,48% | 4.710.448,00 |
10.04.2024 | 14,51 | 14,80 | 14,48 | 14,54 | 0,76% | 6.123.968,00 |
09.04.2024 | 14,17 | 14,50 | 14,16 | 14,43 | 1,33% | 8.217.845,00 |
08.04.2024 | 14,07 | 14,40 | 14,06 | 14,24 | 2,01% | 5.395.965,00 |
05.04.2024 | 13,94 | 14,04 | 13,88 | 13,96 | -0,36% | 2.876.066,00 |
04.04.2024 | 14,09 | 14,30 | 14,01 | 14,01 | -2,23% | 3.568.953,00 |
03.04.2024 | 14,15 | 14,43 | 14,09 | 14,33 | 0,63% | 5.180.241,00 |
02.04.2024 | 14,31 | 14,45 | 14,21 | 14,24 | -0,63% | 5.750.516,00 |
01.04.2024 | 13,88 | 14,50 | 13,86 | 14,33 | 4,37% | 7.445.533,00 |
28.03.2024 | 13,80 | 13,83 | 13,58 | 13,73 | 0,15% | 13.385.563,00 |
27.03.2024 | 13,94 | 14,01 | 13,50 | 13,71 | -2,63% | 7.509.422,00 |
26.03.2024 | 14,14 | 14,28 | 14,01 | 14,08 | 0,93% | 8.491.913,00 |
25.03.2024 | 13,82 | 14,08 | 13,72 | 13,95 | 2,27% | 8.292.547,00 |
22.03.2024 | 13,90 | 13,98 | 13,52 | 13,64 | -2,78% | 7.458.805,00 |
21.03.2024 | 14,12 | 14,38 | 14,03 | 14,03 | -1,61% | 5.198.179,00 |
20.03.2024 | 14,12 | 14,30 | 13,97 | 14,26 | 0,64% | 9.214.548,00 |
19.03.2024 | 14,04 | 14,40 | 14,01 | 14,17 | 0,43% | 8.500.123,00 |
18.03.2024 | 14,00 | 14,16 | 13,77 | 14,11 | 0,57% | 7.394.676,00 |
15.03.2024 | 14,12 | 14,42 | 14,03 | 14,03 | 0,07% | 9.270.797,00 |
14.03.2024 | 14,37 | 14,73 | 13,97 | 14,02 | -2,50% | 16.303.792,00 |
13.03.2024 | 14,49 | 14,80 | 14,32 | 14,38 | -0,83% | 13.071.490,00 |
12.03.2024 | 13,99 | 14,59 | 13,87 | 14,50 | 10,86% | 25.655.938,00 |
11.03.2024 | 12,95 | 13,32 | 12,91 | 13,08 | 3,73% | 10.871.575,00 |
08.03.2024 | 12,55 | 12,76 | 12,44 | 12,61 | 0,16% | 10.798.280,00 |
07.03.2024 | 12,65 | 12,72 | 12,51 | 12,59 | -1,25% | 4.935.643,00 |
06.03.2024 | 12,76 | 13,01 | 12,66 | 12,75 | 1,92% | 8.011.245,00 |
05.03.2024 | 12,73 | 12,95 | 12,50 | 12,51 | -2,19% | 9.840.832,00 |
04.03.2024 | 13,25 | 13,25 | 12,62 | 12,79 | -3,69% | 11.160.683,00 |
01.03.2024 | 13,62 | 13,75 | 13,22 | 13,28 | -2,28% | 8.060.486,00 |
29.02.2024 | 13,81 | 13,86 | 13,51 | 13,59 | -0,29% | 6.408.650,00 |
28.02.2024 | 13,76 | 13,95 | 13,63 | 13,63 | -3,40% | 3.450.461,00 |
27.02.2024 | 14,23 | 14,23 | 14,01 | 14,11 | 1,07% | 4.578.898,00 |
26.02.2024 | 13,87 | 14,01 | 13,67 | 13,96 | -1,27% | 5.274.458,00 |
23.02.2024 | 14,16 | 14,24 | 14,04 | 14,14 | 0,28% | 6.909.201,00 |
22.02.2024 | 14,28 | 14,30 | 13,98 | 14,10 | -0,35% | 3.580.185,00 |
21.02.2024 | 14,28 | 14,52 | 14,14 | 14,15 | 1,73% | 4.855.542,00 |
20.02.2024 | 14,06 | 14,06 | 13,79 | 13,91 | -1,42% | 3.111.201,00 |
16.02.2024 | 14,17 | 14,30 | 14,08 | 14,11 | 2,10% | 6.191.606,00 |
15.02.2024 | 13,78 | 14,03 | 13,74 | 13,82 | 0,29% | 2.402.395,00 |
14.02.2024 | 13,52 | 13,80 | 13,45 | 13,78 | 2,84% | 2.813.603,00 |
13.02.2024 | 13,41 | 13,61 | 13,27 | 13,40 | -1,54% | 4.577.703,00 |
12.02.2024 | 13,40 | 13,75 | 13,40 | 13,61 | 1,72% | 3.537.959,00 |
09.02.2024 | 13,32 | 13,41 | 13,04 | 13,38 | -0,22% | 3.533.559,00 |
08.02.2024 | 13,40 | 13,50 | 13,24 | 13,41 | -0,74% | 3.642.470,00 |
07.02.2024 | 13,42 | 13,79 | 13,27 | 13,51 | -1,39% | 5.438.895,00 |
06.02.2024 | 13,64 | 13,80 | 13,37 | 13,70 | 4,18% | 11.268.766,00 |
05.02.2024 | 13,70 | 13,74 | 13,06 | 13,15 | -4,92% | 11.090.352,00 |
02.02.2024 | 13,99 | 14,03 | 13,70 | 13,83 | -2,81% | 5.019.524,00 |
01.02.2024 | 14,34 | 14,43 | 14,07 | 14,23 | 0,42% | 3.450.854,00 |
31.01.2024 | 13,93 | 14,49 | 13,93 | 14,17 | 0,78% | 4.817.307,00 |
30.01.2024 | 14,15 | 14,24 | 14,00 | 14,06 | -2,70% | 6.280.925,00 |
29.01.2024 | 14,34 | 14,45 | 14,23 | 14,45 | 1,05% | 6.841.461,00 |
26.01.2024 | 14,16 | 14,52 | 14,08 | 14,30 | -0,90% | 3.181.501,00 |
25.01.2024 | 14,44 | 14,81 | 14,33 | 14,43 | 0,28% | 7.367.755,00 |
24.01.2024 | 14,59 | 14,70 | 14,21 | 14,39 | 3,30% | 14.367.032,00 |
23.01.2024 | 13,83 | 14,19 | 13,79 | 13,93 | 4,42% | 10.600.579,00 |
22.01.2024 | 12,97 | 13,53 | 12,88 | 13,34 | -1,48% | 7.440.211,00 |
19.01.2024 | 13,44 | 13,83 | 13,14 | 13,54 | -0,73% | 17.846.658,00 |
18.01.2024 | 13,92 | 14,00 | 13,56 | 13,64 | -1,37% | 6.664.662,00 |
17.01.2024 | 13,53 | 13,95 | 13,53 | 13,83 | -2,67% | 10.265.141,00 |
16.01.2024 | 14,39 | 14,43 | 14,10 | 14,21 | -2,94% | 13.843.574,00 |
12.01.2024 | 14,65 | 14,87 | 14,63 | 14,64 | -0,68% | 6.914.699,00 |
11.01.2024 | 15,00 | 15,09 | 14,67 | 14,74 | 0,00% | 6.439.242,00 |
10.01.2024 | 14,77 | 15,00 | 14,72 | 14,74 | -0,81% | 5.443.413,00 |
09.01.2024 | 14,71 | 15,01 | 14,55 | 14,86 | -0,73% | 4.687.082,00 |
08.01.2024 | 15,05 | 15,08 | 14,86 | 14,97 | -1,77% | 10.639.585,00 |
05.01.2024 | 15,39 | 15,48 | 15,10 | 15,24 | -1,68% | 5.986.592,00 |
04.01.2024 | 15,76 | 16,00 | 15,45 | 15,50 | -2,45% | 7.177.475,00 |
03.01.2024 | 15,54 | 15,97 | 15,50 | 15,89 | 1,08% | 3.137.593,00 |
02.01.2024 | 15,74 | 15,89 | 15,56 | 15,72 | -3,02% | 5.808.303,00 |
29.12.2023 | 16,15 | 16,54 | 16,12 | 16,21 | -0,12% | 5.187.545,00 |
28.12.2023 | 16,00 | 16,41 | 15,86 | 16,23 | 3,05% | 6.514.228,00 |
27.12.2023 | 15,62 | 15,79 | 15,43 | 15,75 | 1,42% | 3.457.787,00 |
26.12.2023 | 15,73 | 15,80 | 15,36 | 15,53 | -0,38% | 2.777.295,00 |