Echtzeit-Aktienkurs Kyocera Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur Kyocera Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2018 | 55,15 | 55,15 | 55,15 | 55,15 | 0,00% | - |
| 25.06.2018 | 55,64 | 55,74 | 55,14 | 55,15 | -1,89% | 40.339,00 |
| 22.06.2018 | 56,43 | 56,55 | 56,11 | 56,21 | 0,05% | 24.135,00 |
| 21.06.2018 | 56,89 | 56,89 | 56,18 | 56,18 | -1,68% | 18.662,00 |
| 20.06.2018 | 57,32 | 57,33 | 56,85 | 57,14 | -0,02% | 20.241,00 |
| 19.06.2018 | 57,37 | 57,37 | 56,89 | 57,15 | -1,77% | 23.801,00 |
| 18.06.2018 | 58,61 | 58,61 | 57,96 | 58,18 | -1,10% | 18.614,00 |
| 15.06.2018 | 58,84 | 58,84 | 58,36 | 58,83 | -0,27% | 23.876,00 |
| 14.06.2018 | 59,00 | 59,14 | 58,82 | 58,99 | 0,44% | 24.422,00 |
| 13.06.2018 | 59,27 | 59,27 | 58,62 | 58,73 | -0,98% | 21.551,00 |
| 12.06.2018 | 59,51 | 59,53 | 59,02 | 59,31 | -0,24% | 29.156,00 |
| 11.06.2018 | 59,22 | 59,69 | 59,22 | 59,45 | 0,10% | 25.799,00 |
| 08.06.2018 | 59,46 | 59,65 | 59,17 | 59,39 | -1,13% | 33.605,00 |
| 07.06.2018 | 60,17 | 60,52 | 59,85 | 60,07 | 0,02% | 29.440,00 |
| 06.06.2018 | 59,91 | 60,08 | 59,79 | 60,06 | 0,74% | 28.595,00 |
| 05.06.2018 | 59,95 | 59,95 | 59,51 | 59,62 | -0,65% | 15.356,00 |
| 04.06.2018 | 60,12 | 60,13 | 59,57 | 60,01 | 0,92% | 32.327,00 |
| 01.06.2018 | 59,44 | 59,66 | 59,28 | 59,46 | 0,37% | 241.497,00 |
| 31.05.2018 | 59,62 | 59,62 | 59,02 | 59,24 | -2,20% | 23.956,00 |
| 30.05.2018 | 60,13 | 60,57 | 59,90 | 60,57 | 0,51% | 16.468,00 |
| 29.05.2018 | 60,28 | 60,40 | 60,04 | 60,26 | -0,12% | 26.985,00 |
| 25.05.2018 | 60,31 | 60,49 | 58,90 | 60,33 | 0,05% | 17.637,00 |
| 24.05.2018 | 60,36 | 60,36 | 60,00 | 60,30 | -0,51% | 9.232,00 |
| 23.05.2018 | 60,54 | 60,65 | 60,23 | 60,61 | -0,30% | 15.942,00 |
| 22.05.2018 | 61,35 | 61,35 | 60,79 | 60,79 | -0,02% | 18.460,00 |
| 21.05.2018 | 60,44 | 60,80 | 60,44 | 60,80 | 0,90% | 9.510,00 |
| 18.05.2018 | 60,45 | 60,48 | 60,11 | 60,26 | -0,82% | 24.550,00 |
| 17.05.2018 | 60,83 | 61,07 | 60,69 | 60,76 | 0,76% | 8.425,00 |
| 16.05.2018 | 60,45 | 60,57 | 60,24 | 60,30 | -0,79% | 15.723,00 |
| 15.05.2018 | 61,03 | 61,17 | 60,68 | 60,78 | -2,02% | 21.483,00 |
| 14.05.2018 | 61,69 | 62,07 | 61,59 | 62,03 | 0,44% | 9.599,00 |
| 11.05.2018 | 61,79 | 61,98 | 61,47 | 61,76 | -0,03% | 21.732,00 |
| 10.05.2018 | 61,50 | 61,83 | 61,50 | 61,78 | 1,20% | 9.703,00 |
| 09.05.2018 | 61,12 | 61,12 | 60,64 | 61,05 | -0,70% | 19.521,00 |
| 08.05.2018 | 60,99 | 61,54 | 60,99 | 61,48 | 0,46% | 11.457,00 |
| 07.05.2018 | 61,20 | 61,20 | 60,82 | 61,20 | -0,71% | 9.764,00 |
| 04.05.2018 | 60,73 | 61,67 | 60,44 | 61,64 | 0,93% | 27.172,00 |
| 03.05.2018 | 61,18 | 61,18 | 60,48 | 61,07 | -0,05% | 11.849,00 |
| 02.05.2018 | 61,50 | 61,50 | 60,85 | 61,10 | -1,13% | 18.623,00 |
| 01.05.2018 | 62,01 | 62,01 | 61,39 | 61,80 | -2,80% | 16.365,00 |
| 30.04.2018 | 63,66 | 63,98 | 62,68 | 63,58 | -0,34% | 54.793,00 |
| 27.04.2018 | 63,83 | 63,99 | 63,43 | 63,80 | 8,50% | 36.613,00 |
| 26.04.2018 | 57,93 | 59,19 | 57,93 | 58,80 | 3,76% | 40.610,00 |
| 25.04.2018 | 56,95 | 56,95 | 56,38 | 56,67 | 0,68% | 15.246,00 |
| 24.04.2018 | 56,87 | 56,97 | 56,21 | 56,29 | -0,85% | 13.039,00 |
| 23.04.2018 | 56,87 | 57,05 | 56,48 | 56,77 | -1,25% | 17.714,00 |
| 20.04.2018 | 57,68 | 57,68 | 57,29 | 57,49 | -0,55% | 12.422,00 |
| 19.04.2018 | 57,93 | 58,01 | 57,51 | 57,81 | 2,08% | 23.595,00 |
| 18.04.2018 | 56,62 | 56,99 | 56,57 | 56,63 | -0,33% | 11.799,00 |
| 17.04.2018 | 56,87 | 56,97 | 56,63 | 56,82 | 0,18% | 30.133,00 |
| 16.04.2018 | 56,66 | 57,16 | 56,48 | 56,72 | 0,78% | 11.419,00 |
| 13.04.2018 | 56,31 | 56,54 | 56,05 | 56,28 | 0,59% | 18.665,00 |
| 12.04.2018 | 56,08 | 56,26 | 55,77 | 55,95 | -0,87% | 14.558,00 |
| 11.04.2018 | 56,51 | 56,81 | 56,34 | 56,44 | 0,05% | 11.543,00 |
| 10.04.2018 | 56,16 | 56,91 | 56,13 | 56,41 | 1,37% | 20.842,00 |
| 09.04.2018 | 55,47 | 55,88 | 55,46 | 55,65 | 1,22% | 34.010,00 |
| 06.04.2018 | 55,35 | 55,56 | 54,53 | 54,98 | -3,05% | 15.628,00 |
| 05.04.2018 | 56,63 | 56,71 | 56,10 | 56,71 | 1,38% | 19.875,00 |
| 04.04.2018 | 54,79 | 56,00 | 54,75 | 55,94 | -0,30% | 12.942,00 |
| 03.04.2018 | 55,94 | 56,12 | 55,51 | 56,11 | 1,19% | 16.910,00 |
| 02.04.2018 | 55,95 | 56,11 | 54,99 | 55,45 | -2,27% | 19.726,00 |
| 29.03.2018 | 56,16 | 56,76 | 56,08 | 56,74 | 1,01% | 29.148,00 |
| 28.03.2018 | 56,14 | 56,74 | 55,91 | 56,17 | 3,01% | 21.304,00 |
| 27.03.2018 | 55,30 | 55,93 | 54,34 | 54,53 | -1,50% | 34.958,00 |
| 26.03.2018 | 54,86 | 55,36 | 54,37 | 55,36 | 2,71% | 33.760,00 |
| 23.03.2018 | 54,73 | 54,73 | 53,79 | 53,90 | -3,27% | 28.832,00 |
| 22.03.2018 | 56,11 | 56,43 | 55,68 | 55,72 | -1,59% | 29.951,00 |
| 21.03.2018 | 56,39 | 57,18 | 56,39 | 56,62 | 0,14% | 20.823,00 |
| 20.03.2018 | 56,18 | 56,77 | 56,18 | 56,54 | 2,02% | 25.882,00 |
| 19.03.2018 | 56,32 | 56,32 | 55,00 | 55,42 | -2,19% | 32.158,00 |
| 16.03.2018 | 56,77 | 57,05 | 56,42 | 56,66 | -1,68% | 32.110,00 |
| 15.03.2018 | 57,61 | 57,80 | 57,49 | 57,63 | 0,21% | 21.997,00 |
| 14.03.2018 | 58,06 | 58,06 | 57,48 | 57,51 | -0,54% | 7.933,00 |
| 13.03.2018 | 58,19 | 58,36 | 57,55 | 57,82 | -1,09% | 30.684,00 |
| 12.03.2018 | 58,49 | 58,71 | 58,06 | 58,46 | -0,73% | 22.939,00 |
| 09.03.2018 | 58,49 | 59,00 | 58,49 | 58,89 | 0,37% | 8.111,00 |
| 08.03.2018 | 58,24 | 58,76 | 58,24 | 58,67 | 2,14% | 10.887,00 |
| 07.03.2018 | 57,00 | 57,53 | 56,92 | 57,44 | -0,97% | 19.550,00 |
| 06.03.2018 | 57,69 | 58,02 | 57,40 | 58,00 | 1,97% | 47.578,00 |
| 05.03.2018 | 56,24 | 56,94 | 55,90 | 56,88 | -0,80% | 30.897,00 |
| 02.03.2018 | 56,36 | 57,49 | 56,11 | 57,34 | 0,86% | 28.256,00 |
| 01.03.2018 | 58,11 | 58,25 | 56,61 | 56,85 | -3,33% | 39.562,00 |
| 28.02.2018 | 60,00 | 60,00 | 58,81 | 58,81 | -1,80% | 22.672,00 |
| 27.02.2018 | 60,65 | 60,81 | 59,75 | 59,89 | 0,81% | 14.348,00 |
| 26.02.2018 | 58,86 | 59,41 | 58,75 | 59,41 | 2,24% | 16.269,00 |
| 23.02.2018 | 57,74 | 58,23 | 57,74 | 58,11 | 1,18% | 11.598,00 |
| 22.02.2018 | 57,56 | 57,97 | 57,43 | 57,43 | -0,17% | 29.013,00 |
| 21.02.2018 | 58,13 | 58,35 | 57,51 | 57,53 | -0,24% | 17.402,00 |
| 20.02.2018 | 57,87 | 58,23 | 57,57 | 57,67 | -2,22% | 18.576,00 |
| 16.02.2018 | 58,53 | 59,02 | 58,53 | 58,98 | 2,29% | 17.801,00 |
| 15.02.2018 | 57,16 | 57,99 | 57,14 | 57,66 | 2,31% | 65.183,00 |
| 14.02.2018 | 54,74 | 56,51 | 54,74 | 56,36 | 0,45% | 17.329,00 |
| 13.02.2018 | 56,22 | 56,35 | 56,02 | 56,11 | -0,80% | 23.545,00 |
| 12.02.2018 | 56,17 | 56,75 | 55,90 | 56,56 | 1,87% | 25.559,00 |
| 09.02.2018 | 55,97 | 56,08 | 54,25 | 55,52 | 3,08% | 32.105,00 |
| 08.02.2018 | 57,67 | 57,67 | 53,86 | 53,86 | -7,46% | 30.989,00 |
| 07.02.2018 | 58,45 | 59,18 | 58,20 | 58,20 | -3,59% | 43.395,00 |
| 06.02.2018 | 59,00 | 60,37 | 58,92 | 60,37 | 3,00% | 36.787,00 |
| 05.02.2018 | 60,83 | 61,17 | 58,61 | 58,61 | -6,70% | 31.264,00 |
| 02.02.2018 | 63,62 | 63,62 | 62,58 | 62,82 | -5,18% | 18.575,00 |