Holen Sie sich die Stockscreener-App
164.48
3.37%
-5.74
Handel nachbörslich:
164.48
Keysight Technologies Inc-Aktien (KEYS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-14 | $168.5 | $162.7 | $5.81 | 841,738.0 | -3.37% |
| 2025-08-13 | $170.5 | $167.3 | $3.20 | 1,154,157.0 | +1.87% |
| 2025-08-12 | $167.2 | $161.9 | $5.24 | 857,557.0 | +3.47% |
| 2025-08-11 | $165.9 | $161.2 | $4.65 | 744,632.0 | -2.10% |
| 2025-08-08 | $165.9 | $161.4 | $4.52 | 712,812.0 | +2.30% |
| 2025-08-07 | $163.0 | $160.0 | $2.99 | 589,445.0 | +0.31% |
| 2025-08-06 | $162.2 | $159.8 | $2.44 | 656,796.0 | -0.35% |
| 2025-08-05 | $163.0 | $158.8 | $4.21 | 1,014,440.0 | -0.25% |
| 2025-08-04 | $161.8 | $158.7 | $3.12 | 1,028,849.0 | +1.92% |
| 2025-08-01 | $161.1 | $156.1 | $4.93 | 852,929.0 | -3.19% |
| 2025-07-31 | $167.7 | $163.9 | $3.77 | 790,822.0 | -2.17% |
| 2025-07-30 | $168.7 | $166.0 | $2.69 | 886,495.0 | +0.32% |
| 2025-07-29 | $168.6 | $165.9 | $2.68 | 791,683.0 | +0.25% |
| 2025-07-28 | $167.4 | $165.8 | $1.53 | 651,868.0 | +0.09% |
| 2025-07-25 | $166.7 | $165.0 | $1.77 | 766,311.0 | +0.51% |
| 2025-07-24 | $167.1 | $164.8 | $2.36 | 758,351.0 | -1.42% |
| 2025-07-23 | $168.1 | $167.1 | $1.02 | 470,776.0 | +1.65% |
| 2025-07-22 | $165.9 | $162.3 | $3.57 | 692,262.0 | +1.39% |
| 2025-07-21 | $164.3 | $162.8 | $1.52 | 664,146.0 | +0.34% |
| 2025-07-18 | $164.1 | $161.4 | $2.67 | 689,763.0 | -0.37% |
| 2025-07-17 | $163.4 | $160.3 | $3.16 | 789,235.0 | +1.75% |
| 2025-07-16 | $162.3 | $157.9 | $4.38 | 778,372.0 | -1.05% |
Keysight Technologies Inc-Aktien (KEYS) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Keysight Technologies Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der KEYS-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Keysight Technologies Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Keysight Technologies Inc-Aktien (KEYS) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $170.5 | $156.1 | $14.41 | 9,295,093.0 | +0.35% |
| 2025-07 | $168.7 | $157.9 | $10.82 | 16,483,582.0 | +0.03% |
| 2025-06 | $165.8 | $155.6 | $10.21 | 16,339,897.0 | +4.34% |
| 2025-05 | $175.0 | $144.9 | $30.12 | 22,401,243.0 | +8.01% |
| 2025-04 | $152.6 | $121.4 | $31.15 | 23,773,517.0 | -2.92% |
| 2025-03 | $162.7 | $144.0 | $18.67 | 18,292,606.0 | -6.12% |
| 2025-02 | $186.2 | $155.5 | $30.68 | 22,280,465.0 | -10.55% |
| 2025-01 | $180.3 | $158.7 | $21.52 | 16,236,613.0 | +11.03% |
Keysight Technologies Inc-Aktien (KEYS) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $174.1 | $158.8 | $15.25 | 19,881,319.0 | -5.66% |
| 2024-11 | $175.4 | $147.9 | $27.49 | 30,798,694.0 | +14.65% |
| 2024-10 | $162.4 | $148.4 | $14.05 | 19,913,835.0 | -6.24% |
| 2024-09 | $160.7 | $143.1 | $17.66 | 17,057,868.0 | +3.12% |
| 2024-08 | $159.2 | $119.7 | $39.51 | 35,109,351.0 | +10.42% |
| 2024-07 | $149.7 | $134.5 | $15.16 | 20,761,879.0 | +2.06% |
| 2024-06 | $139.9 | $134.3 | $5.57 | 20,777,908.0 | -1.25% |
| 2024-05 | $161.1 | $136.5 | $24.54 | 27,228,440.0 | -6.39% |
| 2024-04 | $160.3 | $144.3 | $16.02 | 25,439,660.0 | -5.40% |
| 2024-03 | $158.5 | $148.2 | $10.33 | 25,367,643.0 | +1.35% |
| 2024-02 | $162.5 | $138.2 | $24.32 | 29,415,646.0 | +0.68% |
| 2024-01 | $160.3 | $148.2 | $12.12 | 20,641,632.0 | -3.66% |
Keysight Technologies Inc-Aktien (KEYS) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $160.9 | $135.1 | $25.83 | 32,871,810.0 | +17.07% |
| 2023-11 | $139.2 | $119.3 | $19.90 | 32,542,460.0 | +11.34% |
| 2023-10 | $133.4 | $118.6 | $14.79 | 25,012,367.0 | -7.75% |
| 2023-09 | $136.6 | $129.7 | $6.91 | 27,010,996.0 | -0.74% |
| 2023-08 | $162.6 | $125.9 | $36.73 | 39,100,499.0 | -17.25% |
| 2023-07 | $172.7 | $160.2 | $12.47 | 18,437,704.0 | -3.80% |
| 2023-06 | $168.8 | $156.2 | $12.65 | 22,047,977.0 | +3.49% |
| 2023-05 | $164.4 | $140.7 | $23.69 | 27,539,744.0 | +11.86% |
| 2023-04 | $161.8 | $139.6 | $22.15 | 21,796,866.0 | -10.43% |
| 2023-03 | $161.7 | $152.3 | $9.44 | 24,996,214.0 | +0.95% |
| 2023-02 | $189.3 | $151.3 | $38.00 | 27,667,183.0 | -10.81% |
| 2023-01 | $188.0 | $167.8 | $20.20 | 19,800,222.0 | +4.84% |
1.49%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):