11,050€
1,84%
Echtzeit-Aktienkurs Kyocera Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Kyocera Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 10,85 | 11,10 | 10,85 | 11,05 | 1,84% | - |
| 16.05.2024 | 11,00 | 11,10 | 10,85 | 10,85 | -1,36% | - |
| 15.05.2024 | 11,05 | 11,05 | 10,90 | 11,00 | -0,45% | - |
| 14.05.2024 | 11,00 | 11,10 | 10,95 | 11,05 | 0,45% | - |
| 13.05.2024 | 11,15 | 11,15 | 10,90 | 11,00 | -1,35% | - |
| 10.05.2024 | 11,30 | 11,35 | 11,10 | 11,15 | -1,33% | - |
| 09.05.2024 | 11,35 | 11,40 | 11,25 | 11,30 | 0,00% | - |
| 08.05.2024 | 11,40 | 11,45 | 11,25 | 11,30 | -0,88% | - |
| 07.05.2024 | 11,55 | 11,55 | 11,35 | 11,40 | -1,30% | - |
| 06.05.2024 | 11,50 | 11,60 | 11,40 | 11,55 | 0,43% | - |
| 03.05.2024 | 11,35 | 11,55 | 11,35 | 11,50 | 1,32% | - |
| 02.05.2024 | 11,35 | 11,45 | 11,30 | 11,35 | 0,00% | - |
| 30.04.2024 | 11,05 | 11,55 | 11,05 | 11,35 | 2,71% | - |
| 29.04.2024 | 11,10 | 11,55 | 10,95 | 11,05 | 0,00% | - |
| 26.04.2024 | 11,55 | 11,55 | 11,00 | 11,05 | -4,33% | - |
| 25.04.2024 | 11,60 | 11,65 | 11,50 | 11,55 | -0,43% | - |
| 24.04.2024 | 11,55 | 11,80 | 11,45 | 11,60 | 0,43% | - |
| 23.04.2024 | 11,65 | 11,65 | 11,45 | 11,55 | -0,86% | - |
| 22.04.2024 | 11,50 | 11,85 | 11,50 | 11,65 | 1,30% | - |
| 19.04.2024 | 11,55 | 11,65 | 11,50 | 11,50 | -0,43% | - |
| 18.04.2024 | 11,45 | 11,75 | 11,45 | 11,55 | 0,87% | - |
| 17.04.2024 | 11,65 | 11,65 | 11,45 | 11,45 | -1,29% | - |
| 16.04.2024 | 11,50 | 11,70 | 11,50 | 11,60 | 0,87% | - |
| 15.04.2024 | 11,70 | 11,75 | 11,45 | 11,50 | -1,71% | - |
| 12.04.2024 | 11,75 | 12,00 | 11,70 | 11,70 | -0,43% | - |
| 11.04.2024 | 11,70 | 11,85 | 11,60 | 11,75 | 0,43% | - |
| 10.04.2024 | 11,75 | 11,85 | 11,65 | 11,70 | -0,43% | - |
| 09.04.2024 | 11,85 | 11,90 | 11,70 | 11,75 | -0,84% | - |
| 08.04.2024 | 11,85 | 11,95 | 11,85 | 11,85 | 0,00% | - |
| 05.04.2024 | 11,75 | 11,90 | 11,75 | 11,85 | 0,85% | - |
| 04.04.2024 | 12,00 | 12,05 | 11,70 | 11,75 | -2,08% | - |
| 03.04.2024 | 12,05 | 12,05 | 11,95 | 12,00 | 0,42% | - |
| 02.04.2024 | 12,55 | 12,55 | 11,95 | 11,95 | -4,78% | - |
| 28.03.2024 | 12,50 | 12,60 | 12,25 | 12,55 | 0,40% | - |
| 27.03.2024 | 12,65 | 12,80 | 12,45 | 12,50 | -1,19% | - |
| 26.03.2024 | 12,65 | 12,80 | 12,65 | 12,65 | 0,00% | - |
| 25.03.2024 | 12,75 | 12,85 | 12,55 | 12,65 | -0,78% | - |
| 22.03.2024 | 12,70 | 12,90 | 12,65 | 12,75 | 0,39% | 20,00 |
| 21.03.2024 | 12,70 | 12,90 | 12,60 | 12,70 | 0,00% | - |
| 20.03.2024 | 12,70 | 12,90 | 12,60 | 12,70 | 0,00% | - |
| 19.03.2024 | 12,85 | 12,90 | 12,60 | 12,70 | -1,17% | - |
| 18.03.2024 | 12,80 | 12,90 | 12,75 | 12,85 | 0,39% | - |
| 15.03.2024 | 12,60 | 12,95 | 12,60 | 12,80 | 1,59% | - |
| 14.03.2024 | 12,50 | 12,85 | 12,50 | 12,60 | 0,80% | - |
| 13.03.2024 | 12,85 | 12,85 | 12,50 | 12,50 | -2,72% | - |
| 12.03.2024 | 12,80 | 12,95 | 12,75 | 12,85 | 0,39% | - |
| 11.03.2024 | 12,95 | 13,00 | 12,75 | 12,80 | -1,16% | - |
| 08.03.2024 | 13,05 | 13,15 | 12,95 | 12,95 | -0,77% | - |
| 07.03.2024 | 13,45 | 13,50 | 12,95 | 13,05 | -2,97% | - |
| 06.03.2024 | 13,35 | 13,55 | 13,25 | 13,45 | 0,75% | - |
| 05.03.2024 | 13,55 | 13,55 | 13,25 | 13,35 | -1,48% | - |
| 04.03.2024 | 13,65 | 13,75 | 13,45 | 13,55 | -1,45% | - |
| 01.03.2024 | 13,55 | 13,85 | 13,55 | 13,75 | 1,48% | - |
| 29.02.2024 | 13,55 | 13,65 | 13,45 | 13,55 | 0,00% | - |
| 28.02.2024 | 13,65 | 13,85 | 13,45 | 13,55 | -0,73% | - |
| 27.02.2024 | 13,65 | 13,80 | 13,55 | 13,65 | 0,00% | - |
| 26.02.2024 | 13,65 | 14,00 | 13,65 | 13,65 | 0,00% | - |
| 23.02.2024 | 13,65 | 13,85 | 13,65 | 13,65 | 0,00% | - |
| 22.02.2024 | 13,75 | 13,80 | 13,55 | 13,65 | 0,00% | - |
| 21.02.2024 | 13,65 | 13,75 | 13,55 | 13,65 | 0,00% | - |
| 20.02.2024 | 13,65 | 13,80 | 13,55 | 13,65 | 0,00% | - |
| 19.02.2024 | 13,65 | 13,70 | 13,55 | 13,65 | 0,00% | - |
| 16.02.2024 | 13,75 | 13,90 | 13,60 | 13,65 | -0,73% | - |
| 15.02.2024 | 13,55 | 13,80 | 13,55 | 13,75 | 1,48% | - |
| 14.02.2024 | 13,35 | 13,70 | 13,35 | 13,55 | 1,50% | - |
| 13.02.2024 | 13,35 | 13,65 | 13,30 | 13,35 | 0,00% | - |
| 12.02.2024 | 13,25 | 13,45 | 13,15 | 13,35 | 0,75% | - |
| 09.02.2024 | 13,35 | 13,35 | 13,15 | 13,25 | -0,38% | - |
| 08.02.2024 | 13,05 | 13,40 | 13,05 | 13,30 | 1,92% | - |
| 07.02.2024 | 13,15 | 13,15 | 13,00 | 13,05 | -0,76% | - |
| 06.02.2024 | 13,25 | 13,40 | 13,05 | 13,15 | -0,75% | - |
| 05.02.2024 | 13,15 | 13,50 | 13,15 | 13,25 | 0,76% | - |
| 02.02.2024 | 12,95 | 13,15 | 12,90 | 13,15 | 1,54% | - |
| 01.02.2024 | 13,45 | 13,65 | 12,85 | 12,95 | -3,72% | - |
| 31.01.2024 | 13,65 | 13,75 | 13,40 | 13,45 | 0,37% | - |
| 30.01.2024 | 13,55 | 13,55 | 13,20 | 13,40 | -1,11% | - |
| 29.01.2024 | 13,45 | 13,65 | 13,45 | 13,55 | 0,74% | - |
| 26.01.2024 | 13,75 | 13,75 | 13,35 | 13,45 | -2,18% | - |
| 25.01.2024 | 13,75 | 13,85 | 13,55 | 13,75 | 0,00% | - |
| 24.01.2024 | 13,70 | 13,85 | 13,55 | 13,75 | 0,36% | - |
| 23.01.2024 | 13,90 | 14,05 | 13,55 | 13,70 | -1,44% | - |
| 22.01.2024 | 13,75 | 13,95 | 13,75 | 13,90 | 1,09% | - |
| 19.01.2024 | 13,75 | 13,85 | 13,70 | 13,75 | 0,00% | - |
| 18.01.2024 | 13,45 | 13,85 | 13,45 | 13,75 | 2,23% | - |
| 17.01.2024 | 13,95 | 13,95 | 13,45 | 13,45 | -3,58% | - |
| 16.01.2024 | 14,05 | 14,20 | 13,85 | 13,95 | -0,71% | - |
| 15.01.2024 | 14,05 | 14,10 | 13,95 | 14,05 | 2,93% | - |
| 12.01.2024 | 54,75 | 55,00 | 13,60 | 13,65 | -75,07% | - |
| 11.01.2024 | 53,75 | 55,00 | 53,50 | 54,75 | 1,86% | - |
| 10.01.2024 | 53,75 | 54,25 | 52,75 | 53,75 | 2,87% | 100,00 |
| 09.01.2024 | 52,00 | 52,50 | 50,75 | 52,25 | 0,48% | - |
| 08.01.2024 | 51,35 | 52,25 | 50,55 | 52,00 | 1,27% | - |
| 05.01.2024 | 51,75 | 52,00 | 49,65 | 51,35 | -0,77% | - |
| 04.01.2024 | 52,25 | 53,00 | 50,65 | 51,75 | -0,96% | - |
| 03.01.2024 | 53,00 | 54,25 | 51,25 | 52,25 | -0,95% | - |
| 27.12.2023 | 51,75 | 53,00 | 51,75 | 52,75 | 1,93% | - |
| 22.12.2023 | 52,25 | 52,25 | 51,05 | 51,75 | -0,96% | - |
| 21.12.2023 | 51,75 | 52,75 | 51,50 | 52,25 | 0,97% | - |
| 20.12.2023 | 51,75 | 52,25 | 51,50 | 51,75 | 0,00% | - |
| 19.12.2023 | 52,00 | 52,25 | 50,25 | 51,75 | -0,48% | - |