37,415$
-0,88%
Echtzeit-Aktienkurs Kansas City Southern Non-Cumulative Preferred Stock
Bid:
Ask:
Aktienkurse zur Kansas City Southern Non-Cumulative Preferred Stock Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
13.12.2021 | 37,51 | 37,51 | 37,38 | 37,42 | -0,88% | 723,00 |
10.12.2021 | 37,41 | 37,75 | 37,41 | 37,75 | 1,01% | 270,00 |
08.12.2021 | 37,05 | 37,37 | 37,05 | 37,37 | -0,11% | 83,00 |
07.12.2021 | 37,41 | 37,41 | 37,41 | 37,41 | -0,19% | 85,00 |
06.12.2021 | 37,48 | 37,74 | 37,44 | 37,48 | 1,14% | 4.353,00 |
03.12.2021 | 36,75 | 37,25 | 36,75 | 37,06 | 0,05% | 336,00 |
02.12.2021 | 36,91 | 37,04 | 36,41 | 37,04 | -1,20% | 1.858,00 |
01.12.2021 | 37,24 | 37,49 | 36,26 | 37,49 | 1,32% | 952,00 |
29.11.2021 | 37,49 | 37,49 | 35,00 | 37,00 | -0,78% | 6.137,00 |
26.11.2021 | 37,29 | 37,29 | 37,29 | 37,29 | 0,03% | 15,00 |
24.11.2021 | 37,07 | 37,28 | 37,07 | 37,28 | 0,22% | 131,00 |
23.11.2021 | 37,20 | 37,20 | 37,20 | 37,20 | -0,25% | 105,00 |
22.11.2021 | 37,50 | 37,50 | 37,29 | 37,29 | -0,55% | 178,00 |
19.11.2021 | 37,50 | 37,50 | 37,50 | 37,50 | 0,00% | 15,00 |
18.11.2021 | 37,50 | 37,50 | 37,50 | 37,50 | 1,32% | 151,00 |
16.11.2021 | 37,50 | 37,50 | 37,01 | 37,01 | 0,00% | 192,00 |
15.11.2021 | 37,01 | 37,01 | 37,01 | 37,01 | -0,36% | 100,00 |
12.11.2021 | 37,20 | 37,36 | 37,00 | 37,15 | -0,68% | 1.774,00 |
11.11.2021 | 37,40 | 37,40 | 37,40 | 37,40 | -0,13% | 55,00 |
10.11.2021 | 37,47 | 37,47 | 37,45 | 37,45 | -0,02% | 133,00 |
09.11.2021 | 37,50 | 37,50 | 37,41 | 37,46 | 0,01% | 620,00 |
05.11.2021 | 37,50 | 37,50 | 37,25 | 37,45 | 0,97% | 550,00 |
04.11.2021 | 37,50 | 37,50 | 37,09 | 37,09 | -0,44% | 365,00 |
03.11.2021 | 37,26 | 37,26 | 37,26 | 37,26 | 0,26% | 109,00 |
02.11.2021 | 37,16 | 37,16 | 37,16 | 37,16 | -0,91% | 112,00 |
01.11.2021 | 37,01 | 37,74 | 37,01 | 37,50 | 1,16% | 841,00 |
29.10.2021 | 37,07 | 37,07 | 37,07 | 37,07 | 0,17% | 19,00 |
28.10.2021 | 37,25 | 37,50 | 37,01 | 37,01 | -0,43% | 800,00 |
26.10.2021 | 37,17 | 37,17 | 37,17 | 37,17 | -0,59% | 44,00 |
25.10.2021 | 37,35 | 37,39 | 37,35 | 37,39 | 0,11% | 56,00 |
21.10.2021 | 37,00 | 37,35 | 37,00 | 37,35 | 0,92% | 521,00 |
20.10.2021 | 37,36 | 37,36 | 37,01 | 37,01 | -0,64% | 304,00 |
19.10.2021 | 37,25 | 37,25 | 37,25 | 37,25 | 0,68% | 100,00 |
15.10.2021 | 37,00 | 37,00 | 37,00 | 37,00 | 3,01% | 26,00 |
14.10.2021 | 36,51 | 36,77 | 35,92 | 35,92 | -3,78% | 78,00 |
12.10.2021 | 37,33 | 37,33 | 37,33 | 37,33 | 2,54% | 16,00 |
07.10.2021 | 37,25 | 37,25 | 36,41 | 36,41 | -1,05% | 112,00 |
06.10.2021 | 36,16 | 36,79 | 36,16 | 36,79 | 0,66% | 181,00 |
05.10.2021 | 37,35 | 37,35 | 36,55 | 36,55 | -1,48% | 94,00 |
01.10.2021 | 37,00 | 37,10 | 37,00 | 37,10 | 1,50% | 2.853,00 |
30.09.2021 | 36,50 | 36,55 | 36,50 | 36,55 | -0,03% | 265,00 |
29.09.2021 | 36,56 | 36,56 | 36,56 | 36,56 | -0,35% | 100,00 |
28.09.2021 | 36,69 | 36,69 | 36,69 | 36,69 | 0,49% | 500,00 |
27.09.2021 | 36,90 | 36,90 | 36,51 | 36,51 | -0,57% | 301,00 |
23.09.2021 | 36,72 | 36,72 | 36,72 | 36,72 | -1,42% | 117,00 |
22.09.2021 | 37,33 | 37,35 | 37,25 | 37,25 | -0,27% | 639,00 |
21.09.2021 | 37,06 | 37,35 | 37,06 | 37,35 | 0,95% | 112,00 |
20.09.2021 | 37,25 | 37,25 | 37,00 | 37,00 | -0,31% | 504,00 |
17.09.2021 | 37,18 | 37,30 | 37,11 | 37,11 | -0,62% | 171,00 |
16.09.2021 | 37,35 | 37,35 | 37,26 | 37,35 | 0,78% | 635,00 |
15.09.2021 | 37,25 | 37,35 | 36,94 | 37,06 | 0,41% | 672,00 |
14.09.2021 | 37,01 | 37,08 | 36,91 | 36,91 | -0,39% | 202,00 |
13.09.2021 | 37,44 | 37,77 | 36,39 | 37,06 | 2,64% | 947,00 |
10.09.2021 | 36,75 | 36,75 | 36,09 | 36,10 | -0,82% | 270,00 |
09.09.2021 | 36,98 | 37,10 | 36,31 | 36,40 | -0,60% | 503,00 |
08.09.2021 | 36,76 | 36,76 | 36,62 | 36,62 | 1,41% | 131,00 |
07.09.2021 | 36,19 | 36,19 | 35,95 | 36,11 | 0,31% | 291,00 |
03.09.2021 | 35,61 | 36,00 | 35,61 | 36,00 | 0,73% | 152,00 |
02.09.2021 | 36,27 | 36,49 | 35,74 | 35,74 | -2,06% | 1.111,00 |
01.09.2021 | 35,40 | 36,49 | 35,40 | 36,49 | 2,36% | 44,00 |
31.08.2021 | 36,55 | 36,55 | 35,25 | 35,65 | -0,28% | 294,00 |
30.08.2021 | 35,82 | 35,82 | 35,04 | 35,75 | 0,00% | 565,00 |
27.08.2021 | 35,75 | 35,75 | 35,75 | 35,75 | -2,03% | 402,00 |
26.08.2021 | 35,78 | 36,49 | 35,78 | 36,49 | 0,52% | 315,00 |
25.08.2021 | 36,03 | 36,30 | 36,03 | 36,30 | 0,00% | 218,00 |
24.08.2021 | 36,25 | 36,30 | 36,25 | 36,30 | -0,94% | 22,00 |
23.08.2021 | 37,15 | 37,25 | 36,50 | 36,64 | -0,71% | 480,00 |
20.08.2021 | 35,64 | 36,91 | 35,64 | 36,91 | 2,10% | 110,00 |
19.08.2021 | 36,47 | 36,47 | 36,15 | 36,15 | -0,25% | 61,00 |
18.08.2021 | 36,60 | 36,60 | 35,01 | 36,24 | -2,05% | 929,00 |
17.08.2021 | 37,21 | 37,21 | 36,98 | 37,00 | 0,03% | 245,00 |
16.08.2021 | 35,00 | 36,99 | 35,00 | 36,99 | 5,50% | 161,00 |
13.08.2021 | 36,19 | 36,75 | 35,05 | 35,06 | 0,11% | 639,00 |
12.08.2021 | 36,42 | 36,42 | 35,02 | 35,02 | -3,97% | 224,00 |
11.08.2021 | 36,15 | 36,76 | 35,92 | 36,47 | 1,61% | 393,00 |
10.08.2021 | 36,00 | 37,25 | 35,69 | 35,89 | -0,12% | 812,00 |
09.08.2021 | 35,93 | 35,93 | 35,93 | 35,93 | 0,57% | 238,00 |
06.08.2021 | 34,90 | 35,72 | 34,90 | 35,72 | 2,07% | 53,00 |
05.08.2021 | 35,00 | 35,00 | 33,49 | 35,00 | 0,00% | 223,00 |
04.08.2021 | 33,54 | 36,01 | 33,49 | 35,00 | -0,06% | 280,00 |
03.08.2021 | 35,52 | 35,52 | 35,02 | 35,02 | 1,71% | 152,00 |
02.08.2021 | 34,85 | 34,85 | 34,43 | 34,43 | -1,23% | 106,00 |
30.07.2021 | 35,00 | 35,00 | 34,52 | 34,86 | -1,36% | 269,00 |
29.07.2021 | 34,07 | 35,35 | 34,07 | 35,34 | -1,15% | 390,00 |
28.07.2021 | 35,75 | 35,75 | 35,75 | 35,75 | 0,70% | 56,00 |
26.07.2021 | 35,50 | 35,50 | 35,50 | 35,50 | 0,00% | 102,00 |
23.07.2021 | 35,50 | 35,50 | 35,50 | 35,50 | 3,57% | 25,00 |
22.07.2021 | 35,41 | 37,45 | 34,28 | 34,28 | -8,04% | 417,00 |
21.07.2021 | 37,27 | 37,27 | 37,27 | 37,27 | 9,07% | 106,00 |
20.07.2021 | 33,49 | 36,00 | 33,49 | 34,17 | -7,52% | 895,00 |
19.07.2021 | 37,97 | 37,97 | 36,90 | 36,95 | -2,51% | 1.147,00 |
16.07.2021 | 38,00 | 38,00 | 37,70 | 37,90 | 2,57% | 562,00 |
14.07.2021 | 36,97 | 36,97 | 36,95 | 36,95 | -0,14% | 114,00 |
13.07.2021 | 37,00 | 37,00 | 37,00 | 37,00 | 0,22% | 20,00 |
09.07.2021 | 37,50 | 37,50 | 36,91 | 36,92 | -1,44% | 260,00 |
08.07.2021 | 36,88 | 37,48 | 36,88 | 37,46 | 1,36% | 227,00 |
07.07.2021 | 37,22 | 37,43 | 36,94 | 36,96 | -1,32% | 172,00 |
06.07.2021 | 36,71 | 37,67 | 36,71 | 37,45 | 0,74% | 344,00 |
02.07.2021 | 37,63 | 37,63 | 37,18 | 37,18 | -0,87% | 48,00 |
01.07.2021 | 37,65 | 37,65 | 37,50 | 37,50 | -0,27% | 193,00 |