33,500€
Echtzeit-Aktienkurs Kewaunee Scientific Corp.
Bid:
Ask:
Aktienkurse zur Kewaunee Scientific Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 33,50 | 33,50 | 33,50 | 33,50 | 0,00% | - |
| 25.04.2024 | 33,70 | 42,20 | 32,80 | 33,50 | -0,89% | - |
| 24.04.2024 | 32,40 | 34,55 | 24,35 | 33,80 | -0,59% | - |
| 23.04.2024 | 33,70 | 34,10 | 25,50 | 34,00 | 0,89% | - |
| 22.04.2024 | 33,00 | 41,55 | 31,90 | 33,70 | 1,81% | - |
| 19.04.2024 | 33,30 | 33,90 | 32,30 | 33,10 | -0,30% | - |
| 18.04.2024 | 30,80 | 33,20 | 23,90 | 33,20 | 1,53% | - |
| 17.04.2024 | 31,60 | 42,95 | 31,60 | 32,70 | -1,51% | - |
| 16.04.2024 | 32,60 | 33,60 | 30,05 | 33,20 | 0,61% | - |
| 15.04.2024 | 32,30 | 41,70 | 32,20 | 33,00 | 2,17% | - |
| 12.04.2024 | 30,40 | 41,25 | 30,40 | 32,30 | 0,94% | - |
| 11.04.2024 | 32,20 | 32,70 | 31,70 | 32,00 | -0,62% | - |
| 10.04.2024 | 30,20 | 32,90 | 30,20 | 32,20 | 0,63% | 18,00 |
| 09.04.2024 | 32,90 | 37,05 | 31,30 | 32,00 | -2,74% | - |
| 08.04.2024 | 33,10 | 34,10 | 31,30 | 32,90 | -0,60% | - |
| 05.04.2024 | 33,50 | 36,10 | 30,50 | 33,10 | -0,90% | - |
| 04.04.2024 | 31,00 | 33,40 | 31,00 | 33,40 | 2,77% | - |
| 03.04.2024 | 32,10 | 32,90 | 30,60 | 32,50 | 1,25% | - |
| 02.04.2024 | 30,60 | 32,50 | 29,20 | 32,10 | 0,00% | - |
| 28.03.2024 | 30,60 | 42,35 | 30,60 | 32,10 | 2,07% | - |
| 27.03.2024 | 30,30 | 41,30 | 22,00 | 31,45 | -7,23% | - |
| 26.03.2024 | 30,50 | 41,95 | 26,25 | 33,90 | -11,72% | - |
| 25.03.2024 | 28,20 | 46,15 | 28,20 | 38,40 | 54,84% | - |
| 22.03.2024 | 29,70 | 29,90 | 23,55 | 24,80 | 5,53% | - |
| 21.03.2024 | 28,20 | 29,80 | 23,50 | 23,50 | -2,08% | - |
| 20.03.2024 | 29,50 | 29,80 | 23,75 | 24,00 | -9,43% | - |
| 19.03.2024 | 28,20 | 29,90 | 21,95 | 26,50 | 0,00% | - |
| 18.03.2024 | 28,60 | 29,90 | 23,60 | 26,50 | 11,11% | - |
| 15.03.2024 | 28,60 | 28,90 | 23,85 | 23,85 | 0,85% | - |
| 14.03.2024 | 28,00 | 28,90 | 23,55 | 23,65 | -14,62% | - |
| 13.03.2024 | 28,80 | 28,80 | 27,30 | 27,70 | -6,42% | - |
| 12.03.2024 | 26,70 | 29,60 | 26,70 | 29,60 | 5,71% | - |
| 11.03.2024 | 25,60 | 28,00 | 25,60 | 28,00 | 4,09% | - |
| 08.03.2024 | 27,40 | 28,50 | 26,30 | 26,90 | -1,82% | - |
| 07.03.2024 | 26,20 | 28,20 | 24,30 | 27,40 | -1,08% | - |
| 06.03.2024 | 26,80 | 28,60 | 25,90 | 27,70 | -1,07% | - |
| 05.03.2024 | 26,40 | 28,20 | 23,40 | 28,00 | 2,56% | - |
| 04.03.2024 | 26,70 | 27,50 | 20,65 | 27,30 | 2,25% | - |
| 01.03.2024 | 25,00 | 26,80 | 19,50 | 26,70 | 0,75% | - |
| 29.02.2024 | 25,00 | 26,50 | 19,50 | 26,50 | 1,15% | - |
| 28.02.2024 | 25,00 | 26,80 | 25,00 | 26,20 | -0,76% | - |
| 27.02.2024 | 26,30 | 26,70 | 26,10 | 26,40 | 0,38% | - |
| 26.02.2024 | 25,60 | 26,70 | 23,25 | 26,30 | -1,50% | - |
| 23.02.2024 | 26,50 | 26,70 | 23,05 | 26,70 | 0,75% | - |
| 22.02.2024 | 26,90 | 27,00 | 26,20 | 26,50 | -2,21% | - |
| 21.02.2024 | 26,30 | 27,20 | 26,30 | 27,10 | 3,04% | - |
| 20.02.2024 | 25,60 | 27,30 | 25,60 | 26,30 | -3,31% | - |
| 19.02.2024 | 27,10 | 27,20 | 27,10 | 27,20 | 0,00% | - |
| 16.02.2024 | 25,40 | 27,40 | 25,40 | 27,20 | 0,37% | - |
| 15.02.2024 | 27,10 | 27,40 | 21,25 | 27,10 | 0,00% | - |
| 14.02.2024 | 26,90 | 27,60 | 24,45 | 27,10 | 0,37% | - |
| 13.02.2024 | 27,00 | 27,60 | 26,60 | 27,00 | -0,74% | - |
| 12.02.2024 | 27,00 | 27,30 | 26,90 | 27,20 | 0,37% | - |
| 09.02.2024 | 26,80 | 27,10 | 26,50 | 27,10 | 1,12% | - |
| 08.02.2024 | 26,60 | 27,20 | 25,35 | 26,80 | 0,37% | - |
| 07.02.2024 | 27,00 | 27,00 | 26,40 | 26,70 | -1,11% | - |
| 06.02.2024 | 27,30 | 27,50 | 26,80 | 27,00 | -1,10% | - |
| 05.02.2024 | 26,40 | 27,60 | 26,40 | 27,30 | 0,00% | - |
| 02.02.2024 | 26,00 | 27,60 | 26,00 | 27,30 | 1,11% | - |
| 01.02.2024 | 25,20 | 27,00 | 25,20 | 27,00 | 1,89% | - |
| 31.01.2024 | 26,40 | 26,90 | 20,20 | 26,50 | 0,76% | - |
| 30.01.2024 | 26,80 | 26,80 | 24,05 | 26,30 | -0,75% | - |
| 29.01.2024 | 26,40 | 27,10 | 26,40 | 26,50 | 0,38% | - |
| 26.01.2024 | 26,50 | 26,90 | 26,35 | 26,40 | -0,38% | - |
| 25.01.2024 | 25,20 | 26,80 | 25,20 | 26,50 | 0,00% | - |
| 24.01.2024 | 26,30 | 26,50 | 25,80 | 26,50 | 0,76% | - |
| 23.01.2024 | 26,30 | 27,00 | 25,90 | 26,30 | 0,77% | - |
| 22.01.2024 | 26,30 | 27,60 | 25,60 | 26,10 | -0,76% | - |
| 19.01.2024 | 24,60 | 26,40 | 24,60 | 26,30 | 2,33% | - |
| 18.01.2024 | 25,00 | 26,40 | 25,00 | 25,70 | -1,53% | - |
| 17.01.2024 | 26,10 | 26,35 | 25,80 | 26,10 | 0,00% | - |
| 16.01.2024 | 26,00 | 26,30 | 24,10 | 26,10 | 0,38% | - |
| 15.01.2024 | 24,40 | 26,00 | 24,40 | 26,00 | 0,00% | - |
| 12.01.2024 | 26,20 | 26,50 | 23,95 | 26,00 | -0,76% | 292,00 |
| 11.01.2024 | 25,80 | 26,30 | 25,80 | 26,20 | 1,16% | - |
| 10.01.2024 | 25,20 | 26,90 | 25,20 | 25,90 | -2,26% | - |
| 09.01.2024 | 25,70 | 26,60 | 25,60 | 26,50 | 3,11% | - |
| 08.01.2024 | 26,70 | 26,90 | 25,70 | 25,70 | -4,10% | - |
| 05.01.2024 | 27,00 | 27,10 | 23,10 | 26,80 | 0,00% | - |
| 04.01.2024 | 25,90 | 27,00 | 25,80 | 26,80 | 3,47% | - |
| 03.01.2024 | 25,60 | 29,40 | 25,60 | 25,90 | -2,63% | - |
| 02.01.2024 | 25,90 | 28,40 | 25,20 | 26,60 | 2,70% | - |
| 29.12.2023 | 25,80 | 25,90 | 25,70 | 25,90 | 0,00% | - |
| 28.12.2023 | 24,20 | 26,70 | 24,00 | 25,90 | 1,57% | - |
| 27.12.2023 | 24,30 | 26,80 | 23,00 | 25,50 | 11,35% | - |
| 22.12.2023 | 21,20 | 23,00 | 21,20 | 22,90 | 2,23% | - |
| 21.12.2023 | 20,80 | 25,20 | 20,80 | 22,40 | -1,75% | - |
| 20.12.2023 | 23,90 | 25,15 | 22,70 | 22,80 | -4,20% | - |
| 19.12.2023 | 22,40 | 27,50 | 22,30 | 23,80 | 11,21% | - |
| 18.12.2023 | 20,60 | 27,40 | 20,60 | 21,40 | -0,93% | - |
| 15.12.2023 | 20,60 | 27,20 | 20,60 | 21,60 | 0,47% | - |
| 14.12.2023 | 21,80 | 25,95 | 21,00 | 21,50 | -1,38% | - |
| 13.12.2023 | 21,20 | 21,80 | 20,95 | 21,80 | 2,83% | - |
| 12.12.2023 | 20,20 | 25,45 | 20,20 | 21,20 | 0,00% | - |
| 11.12.2023 | 19,90 | 25,80 | 19,90 | 21,20 | -1,17% | - |
| 08.12.2023 | 21,05 | 22,20 | 20,50 | 21,45 | 2,39% | - |
| 07.12.2023 | 15,90 | 22,20 | 15,90 | 20,95 | 25,83% | - |
| 06.12.2023 | 16,20 | 16,65 | 12,28 | 16,65 | 3,10% | - |
| 05.12.2023 | 15,20 | 16,20 | 11,93 | 16,15 | 0,31% | - |
| 04.12.2023 | 15,50 | 16,45 | 12,23 | 16,10 | -0,62% | - |