14,502$
-2,86%
Echtzeit-Aktienkurs Keycorp
Bid:
Ask:
Aktienkurse zur Keycorp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 14,80 | 14,88 | 14,47 | 14,52 | -2,75% | - |
| 24.04.2024 | 14,54 | 14,95 | 14,52 | 14,93 | 1,43% | 15.084.098,00 |
| 23.04.2024 | 14,56 | 14,83 | 14,35 | 14,72 | 0,55% | 23.058.306,00 |
| 22.04.2024 | 14,69 | 14,77 | 14,46 | 14,64 | 0,07% | 26.489.360,00 |
| 19.04.2024 | 14,34 | 14,80 | 14,32 | 14,63 | 1,74% | 16.943.306,00 |
| 18.04.2024 | 14,30 | 14,81 | 14,10 | 14,38 | -0,35% | 32.085.017,00 |
| 17.04.2024 | 14,35 | 14,51 | 14,17 | 14,43 | 1,48% | 16.756.945,00 |
| 16.04.2024 | 14,28 | 14,35 | 14,06 | 14,22 | -1,46% | 13.134.308,00 |
| 15.04.2024 | 14,83 | 15,05 | 14,30 | 14,43 | -1,23% | 15.557.045,00 |
| 12.04.2024 | 14,47 | 14,62 | 14,37 | 14,61 | -0,75% | 12.746.778,00 |
| 11.04.2024 | 14,92 | 14,92 | 14,33 | 14,72 | -0,81% | 13.274.863,00 |
| 10.04.2024 | 15,18 | 15,18 | 14,68 | 14,84 | -4,44% | 15.203.188,00 |
| 09.04.2024 | 15,50 | 15,55 | 15,25 | 15,53 | 0,52% | 9.565.281,00 |
| 08.04.2024 | 15,21 | 15,51 | 15,14 | 15,45 | 2,59% | 8.256.121,00 |
| 05.04.2024 | 14,99 | 15,21 | 14,90 | 15,06 | -0,13% | 11.254.404,00 |
| 04.04.2024 | 15,53 | 15,62 | 15,01 | 15,08 | -1,05% | 10.365.665,00 |
| 03.04.2024 | 15,25 | 15,46 | 15,19 | 15,24 | -0,13% | 7.952.206,00 |
| 02.04.2024 | 15,33 | 15,47 | 15,16 | 15,26 | -1,48% | 9.397.780,00 |
| 01.04.2024 | 15,81 | 15,85 | 15,49 | 15,49 | -2,02% | 8.025.125,00 |
| 28.03.2024 | 15,64 | 15,86 | 15,64 | 15,81 | 1,09% | 10.560.988,00 |
| 27.03.2024 | 15,18 | 15,65 | 15,16 | 15,64 | 3,85% | 11.001.826,00 |
| 26.03.2024 | 15,30 | 15,32 | 14,99 | 15,06 | -0,86% | 9.889.740,00 |
| 25.03.2024 | 15,11 | 15,32 | 15,07 | 15,19 | 1,06% | 7.131.135,00 |
| 22.03.2024 | 15,44 | 15,54 | 15,02 | 15,03 | -2,15% | 8.422.525,00 |
| 21.03.2024 | 15,16 | 15,50 | 15,15 | 15,36 | 2,13% | 12.163.363,00 |
| 20.03.2024 | 14,38 | 15,12 | 14,34 | 15,04 | 3,80% | 9.810.855,00 |
| 19.03.2024 | 14,35 | 14,52 | 14,30 | 14,49 | 0,35% | 9.562.056,00 |
| 18.03.2024 | 14,48 | 14,51 | 14,24 | 14,44 | -0,28% | 8.196.372,00 |
| 15.03.2024 | 14,22 | 14,70 | 14,22 | 14,48 | 0,42% | 31.490.969,00 |
| 14.03.2024 | 14,75 | 14,94 | 14,31 | 14,42 | -3,42% | 14.072.091,00 |
| 13.03.2024 | 14,85 | 15,09 | 14,84 | 14,93 | 0,81% | 11.962.525,00 |
| 12.03.2024 | 14,94 | 15,03 | 14,74 | 14,81 | -0,74% | 12.584.275,00 |
| 11.03.2024 | 14,87 | 14,99 | 14,74 | 14,92 | 0,00% | 14.485.355,00 |
| 08.03.2024 | 15,20 | 15,24 | 14,91 | 14,92 | -0,33% | 15.498.494,00 |
| 07.03.2024 | 15,17 | 15,29 | 14,88 | 14,97 | -0,13% | 16.711.448,00 |
| 06.03.2024 | 14,94 | 15,21 | 14,62 | 14,99 | -0,20% | 17.852.684,00 |
| 05.03.2024 | 14,47 | 15,18 | 14,47 | 15,02 | 3,02% | 19.880.612,00 |
| 04.03.2024 | 14,48 | 14,79 | 14,37 | 14,58 | 2,75% | 18.566.210,00 |
| 01.03.2024 | 14,19 | 14,26 | 13,85 | 14,19 | -0,56% | 13.605.627,00 |
| 29.02.2024 | 14,16 | 14,47 | 14,08 | 14,27 | 2,51% | 15.456.662,00 |
| 28.02.2024 | 13,98 | 14,19 | 13,90 | 13,92 | -1,56% | 10.548.219,00 |
| 27.02.2024 | 13,83 | 14,18 | 13,81 | 14,14 | 3,36% | 12.903.338,00 |
| 26.02.2024 | 13,95 | 14,18 | 13,67 | 13,68 | -4,07% | 18.307.032,00 |
| 23.02.2024 | 14,33 | 14,42 | 14,21 | 14,26 | -0,63% | 10.685.625,00 |
| 22.02.2024 | 14,32 | 14,67 | 14,22 | 14,35 | 0,63% | 15.507.352,00 |
| 21.02.2024 | 14,10 | 14,36 | 13,94 | 14,26 | 0,49% | 18.957.300,00 |
| 20.02.2024 | 13,85 | 14,34 | 13,85 | 14,19 | 0,85% | 22.490.891,00 |
| 16.02.2024 | 14,01 | 14,19 | 13,90 | 14,07 | -0,92% | 15.552.103,00 |
| 15.02.2024 | 14,00 | 14,33 | 13,94 | 14,20 | 2,45% | 13.806.002,00 |
| 14.02.2024 | 13,71 | 13,92 | 13,51 | 13,86 | 2,44% | 16.183.881,00 |
| 13.02.2024 | 13,70 | 13,75 | 13,25 | 13,53 | -4,25% | 22.765.537,00 |
| 12.02.2024 | 13,90 | 14,37 | 13,90 | 14,13 | 1,73% | 18.782.407,00 |
| 09.02.2024 | 13,93 | 13,97 | 13,64 | 13,89 | 0,14% | 13.300.070,00 |
| 08.02.2024 | 13,78 | 13,97 | 13,57 | 13,87 | -0,22% | 11.566.225,00 |
| 07.02.2024 | 13,97 | 14,02 | 13,43 | 13,90 | 0,00% | 19.449.964,00 |
| 06.02.2024 | 14,18 | 14,46 | 13,76 | 13,90 | -2,25% | 24.930.097,00 |
| 05.02.2024 | 14,20 | 14,38 | 14,08 | 14,22 | -1,04% | 17.498.021,00 |
| 02.02.2024 | 13,90 | 14,46 | 13,81 | 14,37 | 1,41% | 17.466.716,00 |
| 01.02.2024 | 14,55 | 14,64 | 13,54 | 14,17 | -2,48% | 42.358.979,00 |
| 31.01.2024 | 14,52 | 14,99 | 14,50 | 14,53 | -3,13% | 33.638.788,00 |
| 30.01.2024 | 14,85 | 15,01 | 14,76 | 15,00 | 0,87% | 13.187.445,00 |
| 29.01.2024 | 14,64 | 14,89 | 14,57 | 14,87 | 1,36% | 10.141.347,00 |
| 26.01.2024 | 14,64 | 14,77 | 14,52 | 14,67 | 0,89% | 17.847.644,00 |
| 25.01.2024 | 14,65 | 14,74 | 14,29 | 14,54 | 0,69% | 13.716.853,00 |
| 24.01.2024 | 14,60 | 14,77 | 14,39 | 14,44 | 0,21% | 20.178.544,00 |
| 23.01.2024 | 14,24 | 14,49 | 14,18 | 14,41 | 1,48% | 19.705.649,00 |
| 22.01.2024 | 14,01 | 14,30 | 13,95 | 14,20 | 1,87% | 17.508.262,00 |
| 19.01.2024 | 13,23 | 14,00 | 13,13 | 13,94 | 5,61% | 26.875.567,00 |
| 18.01.2024 | 13,45 | 13,79 | 12,94 | 13,20 | -4,62% | 38.124.586,00 |
| 17.01.2024 | 13,67 | 14,04 | 13,59 | 13,84 | -0,57% | 25.133.781,00 |
| 16.01.2024 | 13,93 | 14,01 | 13,71 | 13,92 | -1,97% | 17.038.567,00 |
| 12.01.2024 | 14,45 | 14,48 | 13,92 | 14,20 | -1,32% | 19.341.694,00 |
| 11.01.2024 | 14,35 | 14,42 | 13,96 | 14,39 | -0,48% | 16.844.587,00 |
| 10.01.2024 | 14,54 | 14,57 | 14,28 | 14,46 | -0,89% | 14.356.708,00 |
| 09.01.2024 | 14,64 | 14,68 | 14,48 | 14,59 | -0,75% | 15.962.913,00 |
| 08.01.2024 | 14,54 | 14,73 | 14,39 | 14,70 | 0,41% | 12.765.400,00 |
| 05.01.2024 | 14,34 | 14,91 | 14,26 | 14,64 | 2,16% | 22.168.392,00 |
| 04.01.2024 | 14,20 | 14,50 | 14,12 | 14,33 | 1,06% | 17.921.141,00 |
| 03.01.2024 | 14,36 | 14,45 | 14,08 | 14,18 | -2,94% | 16.527.038,00 |
| 02.01.2024 | 14,30 | 14,79 | 14,23 | 14,61 | 1,46% | 15.425.607,00 |
| 29.12.2023 | 14,53 | 14,55 | 14,34 | 14,40 | -0,96% | 10.085.709,00 |
| 28.12.2023 | 14,41 | 14,57 | 14,40 | 14,54 | 0,14% | 7.031.688,00 |
| 27.12.2023 | 14,43 | 14,58 | 14,29 | 14,52 | 0,48% | 7.038.810,00 |
| 26.12.2023 | 14,33 | 14,51 | 14,20 | 14,45 | 1,12% | 7.443.620,00 |
| 22.12.2023 | 14,37 | 14,51 | 14,20 | 14,29 | 0,07% | 7.005.275,00 |
| 21.12.2023 | 14,27 | 14,39 | 14,15 | 14,28 | 1,42% | 12.421.430,00 |
| 20.12.2023 | 14,40 | 14,54 | 14,07 | 14,08 | -1,95% | 18.190.270,00 |
| 19.12.2023 | 14,15 | 14,41 | 14,04 | 14,36 | 1,77% | 15.358.290,00 |
| 18.12.2023 | 14,44 | 14,46 | 14,10 | 14,11 | -1,47% | 14.594.743,00 |
| 15.12.2023 | 14,66 | 14,80 | 14,27 | 14,32 | -3,05% | 25.897.081,00 |
| 14.12.2023 | 14,52 | 14,88 | 14,36 | 14,77 | 5,80% | 30.756.849,00 |
| 13.12.2023 | 13,02 | 14,00 | 12,94 | 13,96 | 7,22% | 19.030.473,00 |
| 12.12.2023 | 13,12 | 13,18 | 12,95 | 13,02 | -1,14% | 10.495.800,00 |
| 11.12.2023 | 13,25 | 13,29 | 13,11 | 13,17 | -0,68% | 8.685.100,00 |
| 08.12.2023 | 13,08 | 13,35 | 13,05 | 13,26 | 1,14% | 13.680.607,00 |
| 07.12.2023 | 13,03 | 13,30 | 12,95 | 13,11 | 1,16% | 13.726.984,00 |
| 06.12.2023 | 13,02 | 13,42 | 12,96 | 12,96 | 0,15% | 10.764.234,00 |
| 05.12.2023 | 13,25 | 13,25 | 12,76 | 12,94 | -3,72% | 21.383.324,00 |
| 04.12.2023 | 13,05 | 13,51 | 13,00 | 13,44 | 1,66% | 21.502.824,00 |
| 01.12.2023 | 12,26 | 13,28 | 12,22 | 13,22 | 6,70% | 23.257.134,00 |