Holen Sie sich die Stockscreener-App
8.21
0.61%
0.05
Handel nachbörslich:
8.21
Kennedy Wilson Holdings Inc-Aktien (KW) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-14 | $8.22 | $7.96 | $0.265 | 934,226.0 | +0.61% |
| 2025-08-13 | $8.20 | $7.72 | $0.48 | 965,721.0 | +5.70% |
| 2025-08-12 | $7.77 | $7.61 | $0.1649 | 654,478.0 | +1.45% |
| 2025-08-11 | $7.83 | $7.54 | $0.285 | 925,483.0 | +0.13% |
| 2025-08-08 | $7.68 | $6.88 | $0.805 | 1,399,805.0 | +1.88% |
| 2025-08-07 | $7.70 | $7.31 | $0.39 | 1,376,548.0 | +2.75% |
| 2025-08-06 | $7.37 | $7.25 | $0.115 | 753,162.0 | -1.09% |
| 2025-08-05 | $7.39 | $7.22 | $0.17 | 661,804.0 | -0.68% |
| 2025-08-04 | $7.45 | $7.25 | $0.20 | 887,780.0 | +2.07% |
| 2025-08-01 | $7.34 | $7.13 | $0.215 | 1,031,073.0 | -1.09% |
| 2025-07-31 | $7.39 | $7.27 | $0.1199 | 1,067,223.0 | -1.21% |
| 2025-07-30 | $7.69 | $7.33 | $0.355 | 729,510.0 | -3.14% |
| 2025-07-29 | $7.68 | $7.58 | $0.105 | 828,099.0 | +1.19% |
| 2025-07-28 | $7.68 | $7.54 | $0.14 | 679,989.0 | -0.53% |
| 2025-07-25 | $7.62 | $7.46 | $0.1517 | 501,023.0 | +0.13% |
| 2025-07-24 | $7.67 | $7.56 | $0.105 | 661,140.0 | -0.91% |
| 2025-07-23 | $7.66 | $7.54 | $0.125 | 387,162.0 | +1.46% |
| 2025-07-22 | $7.59 | $7.39 | $0.20 | 821,243.0 | +2.30% |
| 2025-07-21 | $7.45 | $7.34 | $0.11 | 473,336.0 | +0.54% |
| 2025-07-18 | $7.45 | $7.25 | $0.195 | 789,386.0 | -0.68% |
| 2025-07-17 | $7.48 | $7.37 | $0.115 | 943,708.0 | -0.54% |
| 2025-07-16 | $7.47 | $7.25 | $0.22 | 845,562.0 | +1.64% |
Kennedy Wilson Holdings Inc-Aktien (KW) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Kennedy Wilson Holdings Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der KW-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Kennedy Wilson Holdings Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Kennedy Wilson Holdings Inc-Aktien (KW) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $8.22 | $6.88 | $1.34 | 10,524,306.0 | +12.16% |
| 2025-07 | $7.83 | $6.70 | $1.13 | 18,386,651.0 | +7.65% |
| 2025-06 | $7.06 | $6.21 | $0.845 | 24,760,542.0 | +6.75% |
| 2025-05 | $7.27 | $5.98 | $1.29 | 26,253,801.0 | -0.47% |
| 2025-04 | $8.70 | $6.13 | $2.57 | 19,483,790.0 | -26.27% |
| 2025-03 | $10.00 | $8.37 | $1.63 | 15,561,895.0 | -10.61% |
| 2025-02 | $10.11 | $8.61 | $1.50 | 10,346,811.0 | +7.29% |
| 2025-01 | $10.12 | $8.70 | $1.42 | 10,074,877.0 | -9.41% |
Kennedy Wilson Holdings Inc-Aktien (KW) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $11.65 | $9.79 | $1.86 | 10,013,941.0 | -13.64% |
| 2024-11 | $11.88 | $10.53 | $1.35 | 10,450,275.0 | +8.33% |
| 2024-10 | $11.38 | $10.46 | $0.915 | 9,901,906.0 | -3.26% |
| 2024-09 | $11.59 | $10.52 | $1.07 | 13,503,217.0 | -0.63% |
| 2024-08 | $11.34 | $9.69 | $1.65 | 13,251,333.0 | +6.82% |
| 2024-07 | $11.01 | $9.01 | $2.00 | 12,815,042.0 | +7.10% |
| 2024-06 | $10.42 | $9.34 | $1.08 | 16,892,520.0 | -4.89% |
| 2024-05 | $11.02 | $8.56 | $2.46 | 22,491,582.0 | +18.98% |
| 2024-04 | $8.94 | $8.02 | $0.92 | 23,203,958.0 | +0.12% |
| 2024-03 | $8.91 | $7.85 | $1.06 | 37,553,560.0 | -2.28% |
| 2024-02 | $10.43 | $8.30 | $2.13 | 27,185,630.0 | -15.98% |
| 2024-01 | $12.74 | $10.41 | $2.33 | 21,226,856.0 | -15.59% |
Kennedy Wilson Holdings Inc-Aktien (KW) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $13.27 | $11.29 | $1.97 | 28,498,572.0 | +9.07% |
| 2023-11 | $13.48 | $10.68 | $2.80 | 27,471,963.0 | -11.81% |
| 2023-10 | $14.76 | $12.63 | $2.12 | 16,058,840.0 | -12.69% |
| 2023-09 | $16.62 | $14.58 | $2.04 | 16,451,827.0 | -7.70% |
| 2023-08 | $17.00 | $15.04 | $1.96 | 14,788,847.0 | -3.21% |
| 2023-07 | $17.43 | $15.65 | $1.78 | 13,462,012.0 | +1.04% |
| 2023-06 | $17.26 | $15.25 | $2.01 | 18,111,193.0 | +5.83% |
| 2023-05 | $17.00 | $14.00 | $3.00 | 22,509,073.0 | -8.05% |
| 2023-04 | $16.95 | $15.65 | $1.29 | 14,475,254.0 | +1.15% |
| 2023-03 | $18.89 | $14.94 | $3.96 | 63,097,994.0 | -0.72% |
| 2023-02 | $18.48 | $16.70 | $1.79 | 9,230,288.0 | -6.54% |
| 2023-01 | $17.91 | $15.53 | $2.38 | 10,947,791.0 | +13.67% |
1.46%
0.29%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):