Echtzeit-Aktienkurs Kaman Corp
Bid:
Ask:
Aktienkurse zur Kaman Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 48,81 | 48,82 | 48,59 | 48,71 | -13,17% | - |
25.02.2021 | 56,14 | 56,15 | 56,09 | 56,10 | -2,83% | - |
24.02.2021 | 57,22 | 58,94 | 57,12 | 57,74 | 1,71% | - |
23.02.2021 | 56,28 | 57,65 | 55,29 | 56,77 | 0,62% | - |
22.02.2021 | 56,57 | 57,22 | 56,20 | 56,42 | 0,95% | - |
19.02.2021 | 55,56 | 57,17 | 55,42 | 55,89 | 2,33% | - |
18.02.2021 | 54,51 | 55,43 | 0,00 | 54,61 | -1,17% | - |
17.02.2021 | 55,36 | 55,37 | 55,22 | 55,26 | 0,32% | - |
16.02.2021 | 56,47 | 56,61 | 54,66 | 55,08 | -1,70% | - |
12.02.2021 | 56,01 | 56,94 | 55,40 | 56,03 | 0,57% | - |
11.02.2021 | 55,46 | 56,48 | 53,97 | 55,72 | 1,17% | - |
10.02.2021 | 54,90 | 55,91 | 54,51 | 55,07 | -0,15% | - |
09.02.2021 | 55,39 | 56,36 | 54,17 | 55,16 | -1,83% | - |
08.02.2021 | 54,28 | 56,34 | 53,86 | 56,19 | 4,37% | - |
05.02.2021 | 54,09 | 54,92 | 53,39 | 53,84 | -0,85% | - |
04.02.2021 | 54,30 | 54,30 | 54,30 | 54,30 | 1,05% | - |
03.02.2021 | 53,15 | 54,13 | 52,84 | 53,73 | 0,52% | - |
02.02.2021 | 52,64 | 53,68 | 52,40 | 53,45 | 3,58% | - |
01.02.2021 | 50,68 | 52,25 | 50,12 | 51,61 | 1,86% | - |
29.01.2021 | 52,36 | 52,59 | 50,34 | 50,67 | -3,51% | - |
28.01.2021 | 52,93 | 54,07 | 51,54 | 52,51 | 0,34% | - |
27.01.2021 | 54,14 | 54,63 | 51,38 | 52,33 | -5,69% | - |
26.01.2021 | 56,80 | 57,12 | 55,00 | 55,49 | -2,38% | - |
25.01.2021 | 56,85 | 56,85 | 56,84 | 56,84 | 0,58% | - |
22.01.2021 | 54,97 | 56,60 | 54,70 | 56,52 | 2,01% | - |
21.01.2021 | 55,91 | 56,40 | 55,12 | 55,40 | -2,25% | - |
20.01.2021 | 57,27 | 57,73 | 56,18 | 56,68 | -0,11% | - |
19.01.2021 | 57,04 | 58,04 | 56,03 | 56,74 | -0,11% | - |
15.01.2021 | 57,15 | 57,73 | 56,65 | 56,80 | -3,33% | - |
14.01.2021 | 59,70 | 59,88 | 58,52 | 58,76 | 0,50% | - |
13.01.2021 | 58,46 | 58,74 | 57,47 | 58,46 | -1,02% | - |
12.01.2021 | 58,75 | 59,19 | 57,55 | 59,07 | 2,45% | - |
11.01.2021 | 57,19 | 57,89 | 56,62 | 57,66 | 0,78% | - |
08.01.2021 | 57,59 | 58,24 | 56,18 | 57,21 | -2,24% | - |
07.01.2021 | 59,38 | 59,73 | 57,88 | 58,52 | -0,41% | - |
06.01.2021 | 58,67 | 59,52 | 57,30 | 58,76 | 3,94% | - |
05.01.2021 | 56,37 | 57,67 | 55,65 | 56,54 | 2,12% | - |
04.01.2021 | 56,60 | 56,78 | 54,46 | 55,36 | -3,34% | - |
31.12.2020 | 57,24 | 57,55 | 56,71 | 57,28 | -0,38% | - |
30.12.2020 | 57,04 | 57,74 | 56,82 | 57,50 | 2,69% | - |
29.12.2020 | 56,17 | 56,99 | 54,87 | 55,99 | -5,05% | - |
28.12.2020 | 57,29 | 58,97 | 57,28 | 58,97 | 5,34% | - |
24.12.2020 | 55,48 | 57,80 | 55,28 | 55,98 | 0,58% | - |
23.12.2020 | 55,38 | 55,89 | 54,44 | 55,66 | 1,78% | - |
22.12.2020 | 55,32 | 55,33 | 54,43 | 54,68 | -1,42% | - |
21.12.2020 | 54,41 | 55,79 | 54,37 | 55,47 | -0,96% | - |
18.12.2020 | 56,00 | 57,30 | 54,60 | 56,01 | 0,66% | - |
17.12.2020 | 54,60 | 55,73 | 54,49 | 55,64 | 0,69% | - |
16.12.2020 | 55,89 | 56,89 | 54,44 | 55,26 | -2,55% | - |
15.12.2020 | 54,75 | 56,92 | 54,48 | 56,71 | 4,09% | - |
14.12.2020 | 55,60 | 56,13 | 54,42 | 54,48 | -3,80% | - |
11.12.2020 | 56,67 | 57,13 | 55,78 | 56,63 | -0,25% | - |
10.12.2020 | 56,68 | 56,94 | 55,79 | 56,77 | -1,07% | - |
09.12.2020 | 57,97 | 58,12 | 56,13 | 57,38 | 0,40% | - |
08.12.2020 | 57,51 | 57,51 | 56,13 | 57,15 | 1,46% | - |
07.12.2020 | 56,47 | 56,49 | 56,33 | 56,33 | -1,05% | - |
04.12.2020 | 55,71 | 56,95 | 55,46 | 56,93 | 4,75% | - |
03.12.2020 | 54,78 | 55,17 | 54,06 | 54,35 | 1,99% | - |
02.12.2020 | 53,35 | 54,78 | 52,82 | 53,29 | 0,51% | - |
01.12.2020 | 53,54 | 53,68 | 52,34 | 53,02 | 1,64% | - |
30.11.2020 | 53,83 | 53,83 | 51,99 | 52,17 | -6,47% | - |
27.11.2020 | 55,73 | 56,15 | 54,65 | 55,78 | -2,41% | - |
25.11.2020 | 55,02 | 57,16 | 54,71 | 57,15 | 3,03% | - |
24.11.2020 | 56,22 | 56,33 | 54,33 | 55,47 | 1,29% | - |
23.11.2020 | 54,29 | 55,06 | 53,88 | 54,77 | 3,95% | - |
20.11.2020 | 52,24 | 53,08 | 52,05 | 52,69 | 1,25% | - |
19.11.2020 | 52,93 | 53,27 | 51,55 | 52,04 | 0,16% | - |
18.11.2020 | 52,66 | 53,57 | 51,69 | 51,95 | -0,13% | - |
17.11.2020 | 51,20 | 53,30 | 51,01 | 52,02 | -0,76% | - |
16.11.2020 | 51,65 | 52,65 | 51,65 | 52,42 | 4,54% | - |
13.11.2020 | 49,88 | 50,31 | 49,17 | 50,15 | 3,93% | - |
12.11.2020 | 48,81 | 49,30 | 47,67 | 48,25 | -6,27% | - |
11.11.2020 | 50,25 | 52,19 | 49,90 | 51,48 | -0,33% | - |
10.11.2020 | 48,58 | 52,80 | 0,00 | 51,65 | 8,27% | - |
09.11.2020 | 47,06 | 48,20 | 45,38 | 47,70 | 13,63% | - |
06.11.2020 | 44,00 | 44,00 | 41,85 | 41,98 | -2,81% | - |
05.11.2020 | 43,96 | 44,51 | 42,45 | 43,20 | 2,04% | - |
04.11.2020 | 42,83 | 43,75 | 0,00 | 42,33 | -4,48% | - |
03.11.2020 | 43,24 | 45,07 | 42,76 | 44,32 | 5,31% | - |
02.11.2020 | 41,12 | 42,43 | 40,51 | 42,08 | 6,38% | - |
30.10.2020 | 39,46 | 40,23 | 39,01 | 39,56 | 0,46% | - |
29.10.2020 | 38,62 | 39,96 | 38,37 | 39,38 | 1,21% | - |
28.10.2020 | 40,05 | 40,22 | 38,76 | 38,91 | -4,46% | - |
27.10.2020 | 41,37 | 41,76 | 39,80 | 40,72 | -1,50% | - |
26.10.2020 | 41,90 | 42,18 | 41,13 | 41,34 | -5,78% | - |
23.10.2020 | 42,95 | 43,88 | 42,63 | 43,88 | 3,28% | - |
22.10.2020 | 41,91 | 42,76 | 41,49 | 42,48 | -1,17% | - |
21.10.2020 | 42,33 | 43,02 | 41,67 | 42,99 | -0,62% | - |
20.10.2020 | 44,42 | 44,42 | 42,32 | 43,26 | -1,01% | - |
19.10.2020 | 44,15 | 44,36 | 43,39 | 43,70 | -0,29% | - |
16.10.2020 | 43,68 | 44,36 | 43,49 | 43,82 | -0,70% | - |
15.10.2020 | 41,51 | 44,13 | 41,42 | 44,13 | 4,17% | - |
14.10.2020 | 43,33 | 43,33 | 41,89 | 42,37 | 1,22% | - |
13.10.2020 | 42,39 | 42,41 | 40,67 | 41,86 | -2,02% | - |
12.10.2020 | 41,84 | 42,96 | 41,84 | 42,72 | 1,22% | - |
09.10.2020 | 42,49 | 42,49 | 41,72 | 42,21 | 0,01% | - |
08.10.2020 | 41,81 | 42,80 | 40,88 | 42,20 | 2,59% | - |
07.10.2020 | 41,69 | 41,80 | 40,67 | 41,14 | 1,33% | - |
06.10.2020 | 41,39 | 42,25 | 40,14 | 40,60 | -1,31% | - |
05.10.2020 | 41,16 | 41,93 | 41,13 | 41,14 | 2,08% | - |