10,900€
2,83%
Echtzeit-Aktienkurs Kyocera Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Kyocera Corp. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.05.2024 | 10,90 | 11,00 | 10,50 | 10,90 | 2,83% | - |
20.05.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | - |
17.05.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
16.05.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | - |
15.05.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
14.05.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
13.05.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
10.05.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
09.05.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
08.05.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -1,80% | - |
07.05.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
06.05.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
03.05.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
02.05.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
30.04.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
29.04.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -1,80% | - |
26.04.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
25.04.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -2,63% | - |
24.04.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | - |
23.04.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
22.04.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
19.04.2024 | 11,20 | 11,40 | 11,20 | 11,40 | 0,88% | - |
18.04.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
17.04.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | - |
16.04.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
15.04.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | - |
12.04.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 1,77% | - |
11.04.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
10.04.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
09.04.2024 | 11,40 | 11,50 | 11,40 | 11,50 | 0,00% | - |
08.04.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
05.04.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
04.04.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
03.04.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | - |
02.04.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -2,48% | - |
28.03.2024 | 11,90 | 12,10 | 11,90 | 12,10 | 0,00% | - |
27.03.2024 | 12,20 | 12,20 | 12,10 | 12,10 | -1,63% | - |
26.03.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |
25.03.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
22.03.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
21.03.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
20.03.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
19.03.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
18.03.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
15.03.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
14.03.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | - |
13.03.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
12.03.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
11.03.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
08.03.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
07.03.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -3,08% | - |
06.03.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
05.03.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -2,26% | - |
04.03.2024 | 13,20 | 13,30 | 13,20 | 13,30 | -0,75% | - |
01.03.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | - |
29.02.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
28.02.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
27.02.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
26.02.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
23.02.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
22.02.2024 | 13,50 | 13,50 | 13,10 | 13,10 | -2,96% | - |
21.02.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
20.02.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 2,26% | - |
19.02.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -2,92% | - |
16.02.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 2,24% | - |
15.02.2024 | 13,50 | 13,50 | 13,40 | 13,40 | 0,00% | - |
14.02.2024 | 13,30 | 13,40 | 13,30 | 13,40 | -0,74% | - |
13.02.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
12.02.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 2,29% | - |
09.02.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
08.02.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 2,33% | - |
07.02.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
06.02.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -2,26% | - |
05.02.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 3,10% | - |
02.02.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -3,01% | - |
01.02.2024 | 13,50 | 13,50 | 13,30 | 13,30 | -1,48% | - |
31.01.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
30.01.2024 | 13,40 | 13,40 | 13,30 | 13,30 | -0,75% | 240,00 |
29.01.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | 400,00 |
26.01.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
25.01.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
24.01.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
23.01.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
22.01.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 2,26% | - |
19.01.2024 | 13,60 | 13,60 | 13,30 | 13,30 | -1,48% | - |
18.01.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
17.01.2024 | 13,40 | 13,70 | 13,40 | 13,70 | -1,44% | 2,00 |
16.01.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
15.01.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 4,51% | - |
12.01.2024 | 54,00 | 54,00 | 13,30 | 13,30 | -0,56% | - |
11.01.2024 | 13,38 | 13,38 | 13,38 | 13,38 | 0,94% | - |
10.01.2024 | 13,13 | 13,25 | 13,13 | 13,25 | 4,95% | - |
09.01.2024 | 12,63 | 12,63 | 12,63 | 12,63 | -1,94% | - |
08.01.2024 | 12,88 | 12,88 | 12,88 | 12,88 | 0,00% | - |
05.01.2024 | 12,88 | 12,88 | 12,88 | 12,88 | -0,96% | - |
04.01.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
03.01.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -0,95% | - |
02.01.2024 | 13,13 | 13,13 | 13,13 | 13,13 | 0,96% | - |
28.12.2023 | 13,00 | 13,00 | 13,00 | 13,00 | 0,97% | - |
27.12.2023 | 12,88 | 12,88 | 12,88 | 12,88 | 0,98% | - |