35,221$
-0,08%
Echtzeit-Aktienkurs Kewaunee Scientific Corp.
Bid:
Ask:
Aktienkurse zur Kewaunee Scientific Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 35,05 | 35,77 | 34,85 | 35,36 | 0,31% | 2.974,00 |
| 18.04.2024 | 35,31 | 35,58 | 34,02 | 35,25 | -1,54% | 3.342,00 |
| 17.04.2024 | 34,61 | 35,80 | 34,40 | 35,80 | 2,20% | 6.765,00 |
| 16.04.2024 | 34,51 | 35,63 | 34,15 | 35,03 | 2,43% | 16.153,00 |
| 15.04.2024 | 34,21 | 35,28 | 34,13 | 34,20 | 0,00% | 8.350,00 |
| 12.04.2024 | 34,49 | 35,11 | 33,72 | 34,20 | -1,87% | 3.361,00 |
| 11.04.2024 | 34,86 | 34,98 | 33,12 | 34,85 | 0,46% | 4.027,00 |
| 10.04.2024 | 34,68 | 35,50 | 33,49 | 34,69 | -0,91% | 6.382,00 |
| 09.04.2024 | 33,92 | 35,80 | 33,92 | 35,01 | -3,66% | 7.157,00 |
| 08.04.2024 | 36,86 | 36,86 | 33,12 | 36,34 | 0,66% | 13.874,00 |
| 05.04.2024 | 36,34 | 36,49 | 35,20 | 36,10 | 0,22% | 10.978,00 |
| 04.04.2024 | 34,78 | 36,40 | 34,78 | 36,02 | 2,48% | 13.076,00 |
| 03.04.2024 | 35,09 | 35,75 | 34,49 | 35,15 | 1,03% | 18.672,00 |
| 02.04.2024 | 34,36 | 34,81 | 33,12 | 34,79 | -0,14% | 9.402,00 |
| 01.04.2024 | 34,37 | 35,49 | 34,25 | 34,84 | 1,28% | 16.983,00 |
| 28.03.2024 | 33,31 | 34,45 | 33,31 | 34,40 | 3,86% | 16.533,00 |
| 27.03.2024 | 33,00 | 33,80 | 32,75 | 33,12 | 0,39% | 21.131,00 |
| 26.03.2024 | 32,50 | 33,21 | 32,50 | 32,99 | -1,23% | 7.904,00 |
| 25.03.2024 | 32,43 | 33,90 | 32,42 | 33,40 | 4,05% | 22.428,00 |
| 22.03.2024 | 31,90 | 32,34 | 31,48 | 32,10 | 0,78% | 8.752,00 |
| 21.03.2024 | 32,50 | 32,50 | 31,85 | 31,85 | -1,76% | 12.275,00 |
| 20.03.2024 | 32,10 | 32,58 | 31,81 | 32,42 | 1,95% | 7.431,00 |
| 19.03.2024 | 32,25 | 32,60 | 31,80 | 31,80 | -0,62% | 10.108,00 |
| 18.03.2024 | 31,82 | 32,60 | 31,82 | 32,00 | 1,59% | 13.595,00 |
| 15.03.2024 | 30,74 | 31,50 | 30,74 | 31,50 | 2,41% | 12.779,00 |
| 14.03.2024 | 30,15 | 31,46 | 29,95 | 30,76 | 2,43% | 12.881,00 |
| 13.03.2024 | 31,12 | 31,94 | 30,03 | 30,03 | -3,50% | 3.799,00 |
| 12.03.2024 | 30,62 | 31,74 | 30,15 | 31,12 | 3,56% | 9.499,00 |
| 11.03.2024 | 28,81 | 30,05 | 28,40 | 30,05 | 3,55% | 12.998,00 |
| 08.03.2024 | 29,82 | 29,82 | 28,80 | 29,02 | -2,42% | 2.923,00 |
| 07.03.2024 | 30,00 | 30,88 | 27,00 | 29,74 | -3,97% | 19.570,00 |
| 06.03.2024 | 29,91 | 31,20 | 29,91 | 30,97 | 3,06% | 15.465,00 |
| 05.03.2024 | 29,33 | 30,79 | 29,33 | 30,05 | 0,67% | 11.945,00 |
| 04.03.2024 | 29,17 | 29,85 | 28,93 | 29,85 | 3,18% | 5.735,00 |
| 01.03.2024 | 29,15 | 29,15 | 28,93 | 28,93 | 1,91% | 3.786,00 |
| 29.02.2024 | 21,15 | 28,39 | 21,15 | 28,39 | -0,75% | - |
| 28.02.2024 | 28,68 | 28,68 | 28,60 | 28,60 | -0,69% | 550,00 |
| 27.02.2024 | 28,55 | 28,80 | 28,40 | 28,80 | 2,13% | 1.290,00 |
| 26.02.2024 | 28,26 | 28,31 | 28,20 | 28,20 | -1,30% | 2.357,00 |
| 23.02.2024 | 28,57 | 28,57 | 28,57 | 28,57 | 1,06% | 755,00 |
| 22.02.2024 | 28,85 | 29,15 | 28,27 | 28,27 | -1,02% | 3.202,00 |
| 21.02.2024 | 28,98 | 28,98 | 28,56 | 28,56 | 1,28% | 2.275,00 |
| 20.02.2024 | 28,53 | 29,02 | 28,20 | 28,20 | -2,08% | 2.485,00 |
| 16.02.2024 | 28,44 | 28,94 | 28,44 | 28,80 | 0,00% | 608,00 |
| 15.02.2024 | 29,46 | 29,46 | 28,44 | 28,80 | -0,38% | 4.442,00 |
| 14.02.2024 | 29,77 | 29,95 | 28,91 | 28,91 | -1,60% | 6.649,00 |
| 13.02.2024 | 28,02 | 29,38 | 28,02 | 29,38 | 0,24% | 2.578,00 |
| 12.02.2024 | 28,50 | 29,31 | 28,50 | 29,31 | 1,95% | 1.470,00 |
| 09.02.2024 | 28,70 | 28,75 | 28,70 | 28,75 | 0,15% | 818,00 |
| 08.02.2024 | 28,00 | 29,63 | 28,00 | 28,71 | 1,04% | 1.885,00 |
| 07.02.2024 | 28,31 | 28,59 | 28,02 | 28,41 | -1,76% | 1.151,00 |
| 06.02.2024 | 29,10 | 29,10 | 28,92 | 28,92 | -0,55% | 777,00 |
| 05.02.2024 | 29,37 | 29,60 | 28,51 | 29,08 | -2,87% | 4.445,00 |
| 02.02.2024 | 29,20 | 29,95 | 29,10 | 29,94 | 2,29% | 4.475,00 |
| 01.02.2024 | 28,53 | 29,40 | 28,50 | 29,27 | 4,02% | 3.562,00 |
| 31.01.2024 | 28,85 | 29,40 | 28,14 | 28,14 | -1,30% | 2.330,00 |
| 30.01.2024 | 28,50 | 28,79 | 28,50 | 28,51 | -2,96% | 1.856,00 |
| 29.01.2024 | 29,11 | 29,40 | 28,98 | 29,38 | 1,14% | 4.684,00 |
| 26.01.2024 | 29,03 | 29,23 | 29,03 | 29,05 | 0,55% | 1.726,00 |
| 25.01.2024 | 28,28 | 29,45 | 28,19 | 28,89 | -1,37% | 2.544,00 |
| 24.01.2024 | 28,28 | 29,29 | 28,26 | 29,29 | 3,75% | 1.337,00 |
| 23.01.2024 | 28,25 | 29,49 | 28,23 | 28,23 | -0,49% | 7.519,00 |
| 22.01.2024 | 27,99 | 28,73 | 27,99 | 28,37 | 0,64% | 1.588,00 |
| 19.01.2024 | 28,00 | 28,20 | 27,76 | 28,19 | -2,63% | 3.111,00 |
| 18.01.2024 | 28,25 | 28,95 | 28,25 | 28,95 | 2,48% | 1.261,00 |
| 17.01.2024 | 28,33 | 28,36 | 27,75 | 28,25 | -0,27% | 1.334,00 |
| 16.01.2024 | 27,79 | 28,33 | 27,79 | 28,33 | 0,41% | 1.768,00 |
| 12.01.2024 | 28,08 | 28,21 | 28,06 | 28,21 | -1,09% | 1.639,00 |
| 11.01.2024 | 28,74 | 28,74 | 28,50 | 28,52 | -1,66% | 1.170,00 |
| 10.01.2024 | 29,17 | 29,17 | 27,82 | 29,00 | 1,75% | 6.231,00 |
| 09.01.2024 | 28,50 | 29,16 | 28,46 | 28,50 | 1,89% | 1.825,00 |
| 08.01.2024 | 29,34 | 29,34 | 27,84 | 27,97 | -4,96% | 5.962,00 |
| 05.01.2024 | 29,11 | 29,76 | 29,11 | 29,43 | 0,62% | 4.053,00 |
| 04.01.2024 | 28,52 | 29,95 | 28,35 | 29,25 | 2,31% | 8.767,00 |
| 03.01.2024 | 30,00 | 30,00 | 28,25 | 28,59 | -4,22% | 10.734,00 |
| 02.01.2024 | 29,13 | 30,30 | 28,86 | 29,85 | 2,68% | 10.381,00 |
| 29.12.2023 | 28,91 | 29,64 | 28,70 | 29,07 | -0,41% | 8.969,00 |
| 28.12.2023 | 28,75 | 29,80 | 28,75 | 29,19 | 1,53% | 10.629,00 |
| 27.12.2023 | 26,41 | 28,75 | 26,41 | 28,75 | 6,48% | 9.273,00 |
| 26.12.2023 | 25,08 | 27,00 | 25,08 | 27,00 | 6,38% | 8.899,00 |
| 22.12.2023 | 25,36 | 25,81 | 25,00 | 25,38 | 2,71% | 5.496,00 |
| 21.12.2023 | 25,54 | 25,54 | 24,67 | 24,71 | -4,89% | 8.477,00 |
| 20.12.2023 | 26,60 | 26,63 | 24,88 | 25,98 | -0,08% | 5.310,00 |
| 19.12.2023 | 24,49 | 27,11 | 24,49 | 26,00 | 7,22% | 15.536,00 |
| 18.12.2023 | 23,44 | 24,68 | 23,44 | 24,25 | 4,08% | 8.750,00 |
| 15.12.2023 | 23,75 | 23,98 | 22,59 | 23,30 | -1,43% | 8.603,00 |
| 14.12.2023 | 23,00 | 23,75 | 23,00 | 23,64 | 0,54% | 5.500,00 |
| 13.12.2023 | 22,84 | 23,60 | 22,50 | 23,51 | 3,57% | 20.632,00 |
| 12.12.2023 | 22,95 | 23,26 | 22,51 | 22,70 | -1,73% | 3.152,00 |
| 11.12.2023 | 22,10 | 23,74 | 22,10 | 23,10 | 4,52% | 6.500,00 |
| 08.12.2023 | 23,13 | 23,13 | 22,00 | 22,10 | -3,03% | 12.032,00 |
| 07.12.2023 | 21,00 | 24,00 | 21,00 | 22,79 | 29,27% | 25.193,00 |
| 06.12.2023 | 17,85 | 17,85 | 17,63 | 17,63 | 2,98% | 2.239,00 |
| 05.12.2023 | 17,12 | 17,12 | 17,12 | 17,12 | 0,66% | 1.125,00 |
| 04.12.2023 | 17,01 | 17,01 | 17,01 | 17,01 | -3,50% | 1.100,00 |
| 01.12.2023 | 17,63 | 17,63 | 17,63 | 17,63 | 1,25% | 939,00 |
| 30.11.2023 | 17,41 | 17,41 | 17,41 | 17,41 | 2,39% | 910,00 |
| 29.11.2023 | 17,75 | 17,75 | 16,51 | 17,00 | -5,56% | 3.474,00 |
| 28.11.2023 | 18,00 | 18,20 | 18,00 | 18,00 | -0,06% | 1.444,00 |
| 27.11.2023 | 18,51 | 19,11 | 17,90 | 18,01 | 3,55% | 2.665,00 |