12,300$
-0,89%
Echtzeit-Aktienkurs Kimball International Inc. (B)
Bid:
Ask:
Aktienkurse zur Kimball International Inc. (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2023 | 12,37 | 12,40 | 12,25 | 12,30 | -0,89% | 1.242.025,00 |
| 30.05.2023 | 12,40 | 12,44 | 12,35 | 12,41 | -0,16% | 339.911,00 |
| 26.05.2023 | 12,41 | 12,45 | 12,34 | 12,43 | 0,49% | 1.140.214,00 |
| 25.05.2023 | 12,44 | 12,46 | 12,36 | 12,37 | -0,80% | 873.474,00 |
| 24.05.2023 | 12,52 | 12,52 | 12,43 | 12,47 | -0,40% | 597.467,00 |
| 23.05.2023 | 12,41 | 12,58 | 12,38 | 12,52 | 0,48% | 539.887,00 |
| 22.05.2023 | 12,41 | 12,51 | 12,36 | 12,46 | 0,24% | 339.851,00 |
| 19.05.2023 | 12,57 | 12,57 | 12,41 | 12,43 | -0,80% | 240.334,00 |
| 18.05.2023 | 12,42 | 12,56 | 12,39 | 12,53 | 0,56% | 421.027,00 |
| 17.05.2023 | 12,41 | 12,48 | 12,33 | 12,46 | 0,81% | 280.870,00 |
| 16.05.2023 | 12,44 | 12,50 | 12,35 | 12,36 | -1,44% | 428.046,00 |
| 15.05.2023 | 12,57 | 12,57 | 12,48 | 12,54 | -0,40% | 754.182,00 |
| 12.05.2023 | 12,58 | 12,66 | 12,53 | 12,59 | 0,24% | 451.203,00 |
| 11.05.2023 | 12,51 | 12,58 | 12,45 | 12,56 | 0,08% | 543.903,00 |
| 10.05.2023 | 12,55 | 12,59 | 12,48 | 12,55 | 0,24% | 617.556,00 |
| 09.05.2023 | 12,45 | 12,54 | 12,40 | 12,52 | 0,40% | 399.309,00 |
| 08.05.2023 | 12,20 | 12,67 | 12,20 | 12,47 | 1,96% | 601.101,00 |
| 05.05.2023 | 12,25 | 12,29 | 12,17 | 12,23 | 0,41% | 538.125,00 |
| 04.05.2023 | 12,25 | 12,26 | 12,16 | 12,18 | -0,65% | 314.736,00 |
| 03.05.2023 | 12,25 | 12,35 | 12,25 | 12,26 | -0,16% | 335.629,00 |
| 02.05.2023 | 12,30 | 12,30 | 12,21 | 12,28 | -0,32% | 260.440,00 |
| 01.05.2023 | 12,31 | 12,37 | 12,26 | 12,32 | 0,08% | 252.174,00 |
| 28.04.2023 | 12,25 | 12,36 | 12,24 | 12,31 | 0,57% | 453.900,00 |
| 27.04.2023 | 12,20 | 12,27 | 12,18 | 12,24 | 0,58% | 199.449,00 |
| 26.04.2023 | 12,25 | 12,25 | 12,16 | 12,17 | -0,57% | 446.441,00 |
| 25.04.2023 | 12,30 | 12,34 | 12,22 | 12,24 | -0,65% | 616.054,00 |
| 24.04.2023 | 12,32 | 12,38 | 12,31 | 12,32 | -0,08% | 232.934,00 |
| 21.04.2023 | 12,27 | 12,37 | 12,27 | 12,33 | 0,41% | 674.252,00 |
| 20.04.2023 | 12,34 | 12,39 | 12,26 | 12,28 | -0,73% | 224.014,00 |
| 19.04.2023 | 12,22 | 12,38 | 12,20 | 12,37 | 0,73% | 611.765,00 |
| 18.04.2023 | 12,27 | 12,29 | 12,20 | 12,28 | 0,12% | 301.572,00 |
| 17.04.2023 | 12,24 | 12,28 | 12,18 | 12,27 | 0,37% | 189.878,00 |
| 14.04.2023 | 12,22 | 12,28 | 12,14 | 12,22 | 0,08% | 299.467,00 |
| 13.04.2023 | 12,27 | 12,28 | 12,17 | 12,21 | 0,00% | 343.230,00 |
| 12.04.2023 | 12,28 | 12,32 | 12,20 | 12,21 | -0,16% | 395.617,00 |
| 11.04.2023 | 12,26 | 12,30 | 12,23 | 12,23 | 0,00% | 635.945,00 |
| 10.04.2023 | 12,27 | 12,32 | 12,22 | 12,23 | -0,16% | 494.429,00 |
| 06.04.2023 | 12,30 | 12,33 | 12,24 | 12,25 | -0,08% | 440.040,00 |
| 05.04.2023 | 12,27 | 12,30 | 12,19 | 12,26 | -0,33% | 347.952,00 |
| 04.04.2023 | 12,44 | 12,44 | 12,27 | 12,30 | -1,05% | 303.371,00 |
| 03.04.2023 | 12,40 | 12,46 | 12,37 | 12,43 | 0,24% | 410.691,00 |
| 31.03.2023 | 12,34 | 12,45 | 12,34 | 12,40 | 0,57% | 721.130,00 |
| 30.03.2023 | 12,37 | 12,42 | 12,32 | 12,33 | -0,16% | 384.016,00 |
| 29.03.2023 | 12,39 | 12,43 | 12,31 | 12,35 | 0,24% | 363.695,00 |
| 28.03.2023 | 12,29 | 12,37 | 12,29 | 12,32 | 0,00% | 711.140,00 |
| 27.03.2023 | 12,26 | 12,37 | 12,26 | 12,32 | 0,82% | 534.159,00 |
| 24.03.2023 | 12,20 | 12,27 | 12,10 | 12,22 | 0,08% | 910.612,00 |
| 23.03.2023 | 12,26 | 12,32 | 12,18 | 12,21 | -0,65% | 404.415,00 |
| 22.03.2023 | 12,24 | 12,48 | 12,24 | 12,29 | 0,41% | 456.275,00 |
| 21.03.2023 | 12,28 | 12,36 | 12,22 | 12,24 | 0,49% | 1.265.186,00 |
| 20.03.2023 | 12,35 | 12,46 | 12,15 | 12,18 | -0,65% | 637.557,00 |
| 17.03.2023 | 12,20 | 12,42 | 12,20 | 12,26 | -0,33% | 2.912.414,00 |
| 16.03.2023 | 12,11 | 12,32 | 12,08 | 12,30 | 1,07% | 1.042.085,00 |
| 15.03.2023 | 12,16 | 12,27 | 12,09 | 12,17 | -0,73% | 1.357.043,00 |
| 14.03.2023 | 12,34 | 12,43 | 12,15 | 12,26 | 0,91% | 823.981,00 |
| 13.03.2023 | 12,43 | 12,61 | 12,14 | 12,15 | -3,42% | 982.092,00 |
| 10.03.2023 | 12,51 | 12,61 | 12,45 | 12,58 | 0,32% | 1.678.957,00 |
| 09.03.2023 | 12,31 | 12,63 | 12,31 | 12,54 | 1,37% | 2.943.045,00 |
| 08.03.2023 | 11,99 | 12,44 | 11,92 | 12,37 | 84,35% | 11.743.079,00 |
| 07.03.2023 | 6,77 | 6,77 | 6,69 | 6,71 | -0,45% | 56.003,00 |
| 06.03.2023 | 6,88 | 6,88 | 6,72 | 6,74 | -2,32% | 227.889,00 |
| 03.03.2023 | 6,93 | 6,94 | 6,81 | 6,90 | 0,73% | 104.906,00 |
| 02.03.2023 | 6,88 | 6,93 | 6,84 | 6,85 | -0,87% | 42.319,00 |
| 01.03.2023 | 6,94 | 7,01 | 6,89 | 6,91 | 0,00% | 67.917,00 |
| 28.02.2023 | 6,95 | 7,08 | 6,89 | 6,91 | -0,43% | 99.146,00 |
| 27.02.2023 | 7,04 | 7,07 | 6,93 | 6,94 | -0,14% | 66.012,00 |
| 24.02.2023 | 6,95 | 6,98 | 6,88 | 6,95 | -1,14% | 73.083,00 |
| 23.02.2023 | 7,09 | 7,12 | 6,96 | 7,03 | 0,00% | 57.488,00 |
| 22.02.2023 | 7,10 | 7,18 | 7,01 | 7,03 | -0,42% | 74.024,00 |
| 21.02.2023 | 7,07 | 7,14 | 7,01 | 7,06 | -1,26% | 105.728,00 |
| 17.02.2023 | 7,09 | 7,38 | 7,02 | 7,15 | 1,13% | 89.349,00 |
| 16.02.2023 | 7,04 | 7,15 | 7,03 | 7,07 | -0,56% | 57.529,00 |
| 15.02.2023 | 7,02 | 7,16 | 7,02 | 7,11 | 0,99% | 96.327,00 |
| 14.02.2023 | 7,11 | 7,17 | 7,02 | 7,04 | -1,68% | 126.839,00 |
| 13.02.2023 | 7,11 | 7,19 | 7,07 | 7,16 | 0,28% | 41.798,00 |
| 10.02.2023 | 7,04 | 7,17 | 6,99 | 7,14 | 1,56% | 88.080,00 |
| 09.02.2023 | 7,19 | 7,29 | 7,01 | 7,03 | -1,54% | 59.623,00 |
| 08.02.2023 | 7,11 | 7,21 | 7,08 | 7,14 | 0,28% | 62.192,00 |
| 07.02.2023 | 7,11 | 7,19 | 7,04 | 7,12 | 0,14% | 95.607,00 |
| 06.02.2023 | 7,46 | 7,50 | 7,11 | 7,11 | -4,69% | 118.381,00 |
| 03.02.2023 | 7,60 | 7,73 | 7,37 | 7,46 | -3,87% | 140.553,00 |
| 02.02.2023 | 7,60 | 7,80 | 7,60 | 7,76 | 2,65% | 123.208,00 |
| 01.02.2023 | 7,41 | 7,65 | 7,34 | 7,56 | 2,16% | 117.906,00 |
| 31.01.2023 | 7,12 | 7,42 | 7,12 | 7,40 | 3,79% | 111.640,00 |
| 30.01.2023 | 7,23 | 7,30 | 7,11 | 7,13 | -1,52% | 72.214,00 |
| 27.01.2023 | 7,11 | 7,28 | 7,11 | 7,24 | 1,26% | 81.328,00 |
| 26.01.2023 | 7,27 | 7,27 | 7,09 | 7,15 | -0,69% | 60.182,00 |
| 25.01.2023 | 7,04 | 7,21 | 7,01 | 7,20 | 1,41% | 97.321,00 |
| 24.01.2023 | 7,10 | 7,21 | 7,06 | 7,10 | -0,70% | 54.094,00 |
| 23.01.2023 | 7,24 | 7,30 | 7,14 | 7,15 | -0,97% | 77.991,00 |
| 20.01.2023 | 7,15 | 7,22 | 7,00 | 7,22 | 1,83% | 71.185,00 |
| 19.01.2023 | 7,12 | 7,19 | 7,05 | 7,09 | -0,56% | 68.093,00 |
| 18.01.2023 | 7,25 | 7,29 | 7,10 | 7,13 | -1,38% | 219.227,00 |
| 17.01.2023 | 7,27 | 7,35 | 7,23 | 7,23 | -0,41% | 58.650,00 |
| 13.01.2023 | 7,34 | 7,38 | 7,22 | 7,26 | -1,36% | 77.505,00 |
| 12.01.2023 | 7,20 | 7,38 | 7,11 | 7,36 | 2,08% | 94.665,00 |
| 11.01.2023 | 7,22 | 7,31 | 7,17 | 7,21 | 0,56% | 64.789,00 |
| 10.01.2023 | 7,05 | 7,18 | 7,04 | 7,17 | 1,13% | 94.733,00 |
| 09.01.2023 | 7,14 | 7,22 | 7,04 | 7,09 | -0,28% | 130.724,00 |
| 06.01.2023 | 6,82 | 7,11 | 6,82 | 7,11 | 5,65% | 141.822,00 |