Holen Sie sich die Stockscreener-App
31.12
1.93%
0.59
Kimball Electronics Inc-Aktien (KE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-10 | $31.40 | $29.99 | $1.41 | 194,116.0 | +1.93% |
| 2025-12-09 | $30.59 | $29.51 | $1.08 | 129,150.0 | +2.24% |
| 2025-12-08 | $30.32 | $29.50 | $0.82 | 163,078.0 | +1.19% |
| 2025-12-05 | $29.90 | $29.30 | $0.5999 | 96,343.0 | +0.41% |
| 2025-12-04 | $29.93 | $29.03 | $0.90 | 98,622.0 | +0.65% |
| 2025-12-03 | $29.24 | $28.47 | $0.7689 | 112,473.0 | +1.46% |
| 2025-12-02 | $29.17 | $28.24 | $0.9323 | 113,100.0 | +0.52% |
| 2025-12-01 | $28.92 | $28.30 | $0.625 | 146,678.0 | -0.93% |
| 2025-11-28 | $29.07 | $28.38 | $0.69 | 75,457.0 | +0.14% |
| 2025-11-26 | $29.14 | $28.52 | $0.62 | 138,112.0 | +1.02% |
| 2025-11-25 | $28.66 | $27.82 | $0.84 | 136,900.0 | +2.92% |
| 2025-11-24 | $27.97 | $27.03 | $0.94 | 123,152.0 | +2.62% |
| 2025-11-21 | $27.26 | $26.23 | $1.03 | 169,162.0 | +2.85% |
| 2025-11-20 | $28.15 | $26.15 | $2.00 | 158,754.0 | -4.12% |
| 2025-11-19 | $28.05 | $27.24 | $0.815 | 123,091.0 | -0.47% |
| 2025-11-18 | $27.72 | $26.68 | $1.04 | 148,239.0 | +1.51% |
| 2025-11-17 | $28.57 | $27.06 | $1.51 | 149,915.0 | -4.20% |
| 2025-11-14 | $28.42 | $27.85 | $0.57 | 184,525.0 | +0.04% |
| 2025-11-13 | $29.45 | $28.18 | $1.27 | 240,682.0 | -3.80% |
| 2025-11-12 | $29.66 | $28.15 | $1.51 | 284,090.0 | +5.52% |
| 2025-11-11 | $28.05 | $27.34 | $0.7068 | 95,594.0 | -1.03% |
Kimball Electronics Inc-Aktien (KE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Kimball Electronics Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der KE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Kimball Electronics Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Kimball Electronics Inc-Aktien (KE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $31.40 | $28.24 | $3.16 | 1,247,676.0 | +7.68% |
| 2025-11 | $30.72 | $26.15 | $4.57 | 3,232,819.0 | -0.60% |
| 2025-10 | $30.66 | $27.43 | $3.23 | 4,319,689.0 | -2.63% |
| 2025-09 | $33.19 | $28.20 | $4.99 | 6,034,243.0 | +3.43% |
| 2025-08 | $29.11 | $18.04 | $11.07 | 5,588,324.0 | +53.89% |
| 2025-07 | $20.50 | $18.43 | $2.07 | 2,269,735.0 | -2.44% |
| 2025-06 | $19.59 | $17.93 | $1.66 | 3,342,887.0 | +6.24% |
| 2025-05 | $19.11 | $14.30 | $4.81 | 4,647,028.0 | +26.22% |
| 2025-04 | $16.59 | $12.41 | $4.18 | 3,147,554.0 | -12.83% |
| 2025-03 | $18.25 | $15.94 | $2.31 | 2,585,634.0 | -8.71% |
| 2025-02 | $19.73 | $16.36 | $3.38 | 2,931,677.0 | -0.88% |
| 2025-01 | $19.74 | $17.69 | $2.05 | 1,992,358.0 | -2.94% |
Kimball Electronics Inc-Aktien (KE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $20.52 | $17.86 | $2.66 | 2,592,858.0 | -5.25% |
| 2024-11 | $21.52 | $17.90 | $3.62 | 2,263,433.0 | +10.23% |
| 2024-10 | $18.98 | $16.64 | $2.34 | 2,189,728.0 | -3.89% |
| 2024-09 | $18.80 | $17.09 | $1.71 | 2,512,967.0 | +0.33% |
| 2024-08 | $23.85 | $17.29 | $6.56 | 3,005,943.0 | -22.15% |
| 2024-07 | $24.45 | $20.92 | $3.53 | 2,026,607.0 | +7.83% |
| 2024-06 | $23.16 | $20.97 | $2.19 | 1,704,547.0 | -4.10% |
| 2024-05 | $23.21 | $19.62 | $3.59 | 2,191,892.0 | +9.51% |
| 2024-04 | $22.13 | $20.27 | $1.86 | 2,052,036.0 | -3.33% |
| 2024-03 | $22.46 | $19.95 | $2.51 | 2,172,837.0 | -3.82% |
| 2024-02 | $24.52 | $19.69 | $4.83 | 3,707,757.0 | -5.34% |
| 2024-01 | $26.82 | $23.16 | $3.66 | 1,823,987.0 | -11.76% |
Kimball Electronics Inc-Aktien (KE) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $27.73 | $24.23 | $3.50 | 2,022,938.0 | +9.37% |
| 2023-11 | $27.48 | $22.88 | $4.60 | 1,597,803.0 | -5.95% |
| 2023-10 | $28.33 | $24.65 | $3.68 | 1,410,733.0 | -4.31% |
| 2023-09 | $31.43 | $26.50 | $4.93 | 1,428,926.0 | -9.31% |
| 2023-08 | $30.54 | $26.70 | $3.84 | 1,768,462.0 | +3.46% |
| 2023-07 | $30.29 | $26.77 | $3.52 | 2,041,981.0 | +5.61% |
| 2023-06 | $28.10 | $23.73 | $4.37 | 2,016,407.0 | +11.41% |
| 2023-05 | $25.61 | $19.77 | $5.84 | 2,105,613.0 | +23.20% |
| 2023-04 | $24.30 | $19.52 | $4.78 | 1,231,537.0 | -16.47% |
| 2023-03 | $26.30 | $21.24 | $5.06 | 2,890,388.0 | -3.64% |
| 2023-02 | $28.18 | $24.50 | $3.68 | 1,832,573.0 | -2.00% |
| 2023-01 | $25.89 | $22.15 | $3.74 | 1,256,016.0 | +12.97% |
2.11%
1.07%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):