Echtzeit-Aktienkurs Kansas City Southern Non-Cumulative Preferred Stock
Bid:
Ask:
Aktienkurse zur Kansas City Southern Non-Cumulative Preferred Stock Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2021 | 39,11 | 39,11 | 39,11 | 39,11 | -7,33% | - |
| 16.02.2021 | 36,28 | 43,19 | 36,28 | 42,20 | 2,98% | - |
| 12.02.2021 | 42,80 | 45,86 | 40,98 | 40,98 | -3,97% | - |
| 11.02.2021 | 36,28 | 42,68 | 36,19 | 42,68 | 6,70% | - |
| 10.02.2021 | 42,80 | 43,89 | 40,00 | 40,00 | 2,50% | - |
| 09.02.2021 | 39,02 | 39,02 | 39,02 | 39,02 | 1,15% | - |
| 08.02.2021 | 38,58 | 38,58 | 38,58 | 38,58 | 0,82% | - |
| 05.02.2021 | 37,77 | 38,50 | 37,77 | 38,26 | 7,29% | - |
| 03.02.2021 | 35,03 | 35,67 | 35,03 | 35,66 | -7,89% | - |
| 02.02.2021 | 37,22 | 39,00 | 37,22 | 38,72 | 8,95% | - |
| 01.02.2021 | 35,58 | 39,31 | 35,54 | 35,54 | 3,95% | - |
| 29.01.2021 | 34,19 | 34,19 | 32,77 | 34,19 | -9,83% | - |
| 28.01.2021 | 36,77 | 37,91 | 36,77 | 37,91 | -0,55% | - |
| 27.01.2021 | 38,17 | 38,17 | 38,12 | 38,12 | 4,21% | - |
| 26.01.2021 | 40,95 | 44,70 | 34,79 | 36,58 | -3,20% | - |
| 22.01.2021 | 38,48 | 38,48 | 37,79 | 37,79 | 0,77% | - |
| 21.01.2021 | 33,69 | 37,50 | 33,69 | 37,50 | 3,72% | - |
| 20.01.2021 | 37,95 | 37,95 | 35,46 | 36,16 | 1,93% | - |
| 19.01.2021 | 34,60 | 36,31 | 34,60 | 35,47 | 2,35% | - |
| 15.01.2021 | 32,86 | 34,66 | 32,86 | 34,66 | -1,63% | - |
| 13.01.2021 | 33,26 | 35,23 | 33,26 | 35,23 | -0,97% | - |
| 12.01.2021 | 37,37 | 38,20 | 34,74 | 35,58 | -0,49% | - |
| 06.01.2021 | 35,75 | 35,75 | 35,75 | 35,75 | 4,55% | - |
| 05.01.2021 | 37,54 | 37,54 | 34,20 | 34,20 | -9,56% | - |
| 04.01.2021 | 37,81 | 37,81 | 37,81 | 37,81 | 7,51% | - |
| 31.12.2020 | 33,26 | 35,92 | 32,51 | 35,17 | -5,16% | - |
| 30.12.2020 | 36,11 | 37,09 | 34,52 | 37,09 | 3,62% | - |
| 29.12.2020 | 33,05 | 35,79 | 33,05 | 35,79 | 1,42% | - |
| 28.12.2020 | 24,81 | 35,29 | 24,81 | 35,29 | 2,89% | - |
| 24.12.2020 | 34,69 | 34,89 | 32,45 | 34,30 | 8,63% | - |
| 22.12.2020 | 31,94 | 32,02 | 31,58 | 31,58 | -3,76% | - |
| 17.12.2020 | 34,28 | 34,28 | 32,81 | 32,81 | 10,68% | - |
| 09.12.2020 | 29,65 | 29,65 | 29,15 | 29,65 | -8,29% | - |
| 08.12.2020 | 30,95 | 32,33 | 30,95 | 32,33 | 0,31% | - |
| 07.12.2020 | 31,46 | 32,23 | 31,46 | 32,23 | -5,29% | - |
| 02.12.2020 | 30,62 | 34,03 | 30,62 | 34,03 | 9,63% | - |
| 30.11.2020 | 31,08 | 31,08 | 31,04 | 31,04 | -7,55% | - |
| 27.11.2020 | 33,57 | 35,08 | 33,57 | 33,57 | 5,93% | - |
| 25.11.2020 | 33,22 | 1.621,68 | 28,57 | 31,69 | 10,02% | - |
| 23.11.2020 | 28,81 | 28,81 | 28,81 | 28,81 | -0,62% | - |
| 20.11.2020 | 27,94 | 28,99 | 27,94 | 28,99 | -5,20% | - |
| 19.11.2020 | 30,58 | 30,58 | 30,58 | 30,58 | 0,00% | - |
| 17.11.2020 | 30,58 | 30,58 | 30,58 | 30,58 | 1,06% | - |
| 11.11.2020 | 28,08 | 32,44 | 28,08 | 30,26 | 8,30% | - |
| 10.11.2020 | 0,00 | 27,94 | 0,00 | 27,94 | 6,22% | - |
| 05.11.2020 | 30,64 | 30,64 | 26,30 | 26,30 | -9,26% | - |
| 03.11.2020 | 28,99 | 28,99 | 28,99 | 28,99 | 10,15% | - |
| 28.10.2020 | 26,32 | 30,38 | 26,32 | 26,32 | -13,79% | - |
| 27.10.2020 | 30,53 | 30,53 | 30,53 | 30,53 | -1,61% | - |
| 23.10.2020 | 29,63 | 31,03 | 29,63 | 31,03 | 4,02% | - |
| 22.10.2020 | 29,59 | 31,38 | 29,14 | 29,83 | -0,85% | - |
| 21.10.2020 | 29,38 | 31,00 | 29,38 | 30,08 | -2,94% | - |
| 20.10.2020 | 30,28 | 31,22 | 30,03 | 30,99 | 0,85% | - |
| 19.10.2020 | 29,72 | 30,73 | 29,72 | 30,73 | 6,15% | - |
| 16.10.2020 | 30,95 | 30,95 | 28,95 | 28,95 | -3,96% | - |
| 15.10.2020 | 30,64 | 30,64 | 29,52 | 30,15 | 1,52% | - |
| 14.10.2020 | 27,47 | 30,64 | 27,47 | 29,70 | -0,82% | - |
| 13.10.2020 | 28,00 | 30,64 | 28,00 | 29,94 | 3,90% | - |
| 09.10.2020 | 27,47 | 28,82 | 27,47 | 28,82 | -5,12% | - |
| 08.10.2020 | 32,55 | 32,55 | 30,37 | 30,37 | -0,03% | - |
| 07.10.2020 | 31,12 | 31,12 | 26,18 | 30,38 | 1,50% | - |
| 05.10.2020 | 30,23 | 30,23 | 29,93 | 29,93 | -1,32% | - |
| 30.09.2020 | 30,33 | 30,33 | 30,33 | 30,33 | 2,14% | - |
| 29.09.2020 | 21,44 | 29,70 | 21,44 | 29,70 | 5,02% | - |
| 28.09.2020 | 28,28 | 28,28 | 28,28 | 28,28 | -6,93% | - |
| 22.09.2020 | 30,41 | 31,10 | 28,28 | 30,38 | 6,39% | - |
| 21.09.2020 | 28,56 | 28,56 | 28,56 | 28,56 | -5,38% | - |
| 16.09.2020 | 27,33 | 30,88 | 27,33 | 30,18 | 3,55% | - |
| 15.09.2020 | 27,56 | 29,15 | 27,56 | 29,15 | 6,93% | - |
| 14.09.2020 | 27,26 | 27,26 | 27,26 | 27,26 | -8,17% | - |
| 11.09.2020 | 29,68 | 30,01 | 29,11 | 29,68 | -2,18% | - |
| 10.09.2020 | 28,14 | 30,34 | 28,14 | 30,34 | 2,97% | - |
| 09.09.2020 | 30,89 | 30,89 | 29,47 | 29,47 | 4,95% | - |
| 08.09.2020 | 28,75 | 29,39 | 28,08 | 28,08 | -3,89% | - |
| 04.09.2020 | 29,21 | 29,21 | 27,56 | 29,21 | 0,40% | - |
| 03.09.2020 | 29,20 | 29,88 | 29,10 | 29,10 | 2,00% | - |
| 02.09.2020 | 30,43 | 30,43 | 27,97 | 28,53 | -1,06% | - |
| 01.09.2020 | 28,74 | 29,48 | 28,74 | 28,83 | 0,00% | - |
| 31.08.2020 | 28,83 | 28,83 | 26,68 | 28,83 | 0,33% | - |
| 28.08.2020 | 26,68 | 29,84 | 26,68 | 28,74 | -0,33% | - |
| 27.08.2020 | 26,68 | 28,83 | 26,68 | 28,83 | -0,77% | - |
| 26.08.2020 | 27,13 | 29,06 | 27,13 | 29,06 | 0,76% | - |
| 25.08.2020 | 27,94 | 28,84 | 27,31 | 28,84 | 0,00% | - |
| 24.08.2020 | 27,94 | 29,46 | 27,94 | 28,84 | -1,00% | - |
| 21.08.2020 | 27,25 | 29,26 | 0,00 | 29,13 | -0,94% | - |
| 20.08.2020 | 29,40 | 29,40 | 29,40 | 29,40 | 2,78% | - |
| 19.08.2020 | 29,31 | 29,31 | 28,55 | 28,61 | -1,87% | - |
| 18.08.2020 | 27,25 | 29,15 | 27,25 | 29,15 | -0,53% | - |
| 17.08.2020 | 27,52 | 30,25 | 27,52 | 29,31 | 1,58% | - |
| 14.08.2020 | 26,25 | 28,85 | 26,25 | 28,85 | -0,02% | - |
| 13.08.2020 | 26,61 | 29,31 | 26,61 | 28,86 | 0,35% | - |
| 12.08.2020 | 26,38 | 28,82 | 26,38 | 28,76 | 1,00% | - |
| 11.08.2020 | 26,08 | 29,88 | 26,08 | 28,47 | -2,48% | - |
| 10.08.2020 | 27,95 | 29,20 | 25,66 | 29,20 | 4,57% | - |
| 06.08.2020 | 26,85 | 27,92 | 26,34 | 27,92 | 1,44% | - |
| 05.08.2020 | 27,16 | 27,63 | 26,88 | 27,53 | -2,17% | - |
| 04.08.2020 | 29,28 | 29,28 | 27,08 | 28,14 | -1,47% | - |
| 03.08.2020 | 28,50 | 29,56 | 27,87 | 28,56 | -1,97% | - |
| 31.07.2020 | 31,48 | 31,48 | 28,62 | 29,13 | -0,53% | - |
| 30.07.2020 | 27,37 | 30,28 | 27,37 | 29,29 | 0,93% | - |