Kimball Electronics, Inc. KE
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$28,00+0,67 (+2,45 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $27,98 | +2,38 % | $27,50 | $28,09 | $27,21 | 29,87K |
| 2026-09-30 | $27,33 | -1,37 % | $27,76 | $27,76 | $26,99 | 150,50K |
| 2026-09-29 | $27,71 | +0,65 % | $27,66 | $27,75 | $27,00 | 153,70K |
| 2026-09-28 | $27,53 | +0,95 % | $27,27 | $27,78 | $26,77 | 191,70K |
| 2026-09-25 | $27,27 | -0,76 % | $27,65 | $28,42 | $27,24 | 145,40K |
| 2026-09-24 | $27,48 | +1,33 % | $26,87 | $27,63 | $26,84 | 177,50K |
| 2026-09-23 | $27,12 | +1,73 % | $26,49 | $27,24 | $26,05 | 216,30K |
| 2026-09-22 | $26,66 | +3,98 % | $25,70 | $26,71 | $25,59 | 186,10K |
| 2026-09-21 | $25,64 | +4,02 % | $25,03 | $25,79 | $24,54 | 143,10K |
| 2026-09-18 | $24,65 | -1,56 % | $24,93 | $25,11 | $24,58 | 532,60K |
| 2026-09-17 | $25,04 | +1,05 % | $25,26 | $25,31 | $24,79 | 186,40K |
| 2026-09-16 | $24,78 | +2,78 % | $24,30 | $24,87 | $24,26 | 165,50K |
| 2026-09-15 | $24,11 | +0,67 % | $24,08 | $24,92 | $23,92 | 123,20K |
| 2026-09-14 | $23,95 | -8,48 % | $25,48 | $25,80 | $23,90 | 170,70K |
| 2026-09-11 | $26,17 | +5,27 % | $25,11 | $26,22 | $24,28 | 177,00K |
| 2026-09-10 | $24,86 | -0,72 % | $24,84 | $25,31 | $24,74 | 160,20K |
| 2026-09-09 | $25,04 | -0,52 % | $24,94 | $25,36 | $24,59 | 137,80K |
| 2026-09-08 | $25,17 | +0,56 % | $25,07 | $25,45 | $24,88 | 178,30K |
| 2026-09-04 | $25,03 | +2,41 % | $24,41 | $25,06 | $24,41 | 190,60K |
| 2026-09-03 | $24,44 | +0,95 % | $24,34 | $24,50 | $23,80 | 159,50K |
| 2026-09-02 | $24,21 | +1,30 % | $23,87 | $24,37 | $23,76 | 170,30K |
| 2026-09-01 | $23,90 | +1,19 % | $23,34 | $24,04 | $23,25 | 236,80K |
| 2026-08-31 | $23,62 | +0,68 % | $23,42 | $24,00 | $23,15 | 202,50K |
| 2026-08-28 | $23,46 | -2,62 % | $24,01 | $24,14 | $23,39 | 166,20K |
| 2026-08-27 | $24,09 | +1,01 % | $24,08 | $24,20 | $23,74 | 205,00K |
| 2026-08-26 | $23,85 | +1,45 % | $23,52 | $24,06 | $23,31 | 270,30K |
| 2026-08-25 | $23,51 | +3,30 % | $23,11 | $23,58 | $22,72 | 216,70K |
| 2026-08-24 | $22,76 | -1,51 % | $23,00 | $23,09 | $22,36 | 213,90K |
| 2026-08-21 | $23,11 | -1,95 % | $23,84 | $23,84 | $23,02 | 351,10K |
| 2026-08-20 | $23,57 | -0,63 % | $23,51 | $23,75 | $23,14 | 160,00K |
| 2026-08-19 | $23,72 | -3,62 % | $24,89 | $24,89 | $23,70 | 184,50K |
| 2026-08-18 | $24,61 | -8,34 % | $26,40 | $26,60 | $24,15 | 223,60K |
| 2026-08-17 | $26,85 | +3,87 % | $25,95 | $27,02 | $25,73 | 225,20K |
| 2026-08-14 | $25,85 | -0,69 % | $26,25 | $26,90 | $25,69 | 309,20K |
| 2026-08-13 | $26,03 | +3,33 % | $22,95 | $26,09 | $21,89 | 525,90K |
| 2026-08-12 | $25,19 | -0,16 % | $25,74 | $25,84 | $25,08 | 222,50K |
| 2026-08-11 | $25,23 | +0,36 % | $25,50 | $26,19 | $25,16 | 125,30K |
| 2026-08-10 | $25,14 | -3,79 % | $25,95 | $25,99 | $25,09 | 164,50K |
| 2026-08-07 | $26,13 | -1,02 % | $26,75 | $26,75 | $25,78 | 161,80K |
| 2026-08-06 | $26,40 | -1,42 % | $26,68 | $27,21 | $26,21 | 179,50K |
| 2026-08-05 | $26,78 | -1,36 % | $27,14 | $27,22 | $26,68 | 123,30K |
| 2026-08-04 | $27,15 | +5,52 % | $26,17 | $27,42 | $26,02 | 218,70K |
| 2026-08-03 | $25,73 | +4,04 % | $24,79 | $25,80 | $24,35 | 168,70K |
| 2026-07-31 | $24,73 | +0,61 % | $24,92 | $25,30 | $24,07 | 141,00K |
| 2026-07-30 | $24,58 | +4,82 % | $23,99 | $24,62 | $23,47 | 164,90K |
| 2026-07-29 | $23,45 | -4,91 % | $24,38 | $24,63 | $23,26 | 199,80K |
| 2026-07-28 | $24,66 | -0,76 % | $24,66 | $24,89 | $24,01 | 198,10K |
| 2026-07-27 | $24,85 | -0,04 % | $24,90 | $25,21 | $24,03 | 235,80K |
| 2026-07-24 | $24,86 | -0,20 % | $25,12 | $25,13 | $24,25 | 240,20K |
| 2026-07-23 | $24,91 | +1,76 % | $24,19 | $25,08 | $24,11 | 202,50K |
| 2026-07-22 | $24,48 | -1,57 % | $24,58 | $25,38 | $24,47 | 157,50K |
| 2026-07-21 | $24,87 | +4,10 % | $24,03 | $25,15 | $24,03 | 190,90K |
| 2026-07-20 | $23,89 | -0,33 % | $23,97 | $24,54 | $23,70 | 164,80K |
| 2026-07-17 | $23,97 | -1,76 % | $23,82 | $24,36 | $23,17 | 164,80K |
| 2026-07-16 | $24,40 | -1,37 % | $24,36 | $24,63 | $23,75 | 257,50K |
| 2026-07-15 | $24,74 | -1,63 % | $25,06 | $25,53 | $24,68 | 125,60K |
| 2026-07-14 | $25,15 | +1,95 % | $24,58 | $25,33 | $24,53 | 134,10K |
| 2026-07-13 | $24,67 | -2,72 % | $25,31 | $26,05 | $24,50 | 246,80K |
| 2026-07-10 | $25,36 | +1,81 % | $24,94 | $25,76 | $24,90 | 138,40K |
| 2026-07-09 | $24,91 | +1,43 % | $24,69 | $25,38 | $24,49 | 221,80K |
| 2026-07-08 | $24,56 | -0,28 % | $24,33 | $25,05 | $24,13 | 243,60K |
| 2026-07-07 | $24,63 | -4,05 % | $25,68 | $25,69 | $24,42 | 303,00K |
| 2026-07-06 | $25,67 | +2,31 % | $25,51 | $26,21 | $25,18 | 198,10K |
| 2026-07-02 | $25,09 | -2,41 % | $25,67 | $26,52 | $24,65 | 263,90K |
| 2026-07-01 | $25,71 | +0,43 % | $25,77 | $26,69 | $25,27 | 248,80K |
| 2026-06-30 | $25,60 | +2,81 % | $24,80 | $25,69 | $24,77 | 221,10K |
| 2026-06-29 | $24,90 | +1,63 % | $24,50 | $24,97 | $23,85 | 163,50K |
| 2026-06-26 | $24,50 | +0,47 % | $24,20 | $24,53 | $23,79 | 471,70K |
| 2026-06-25 | $24,39 | -0,18 % | $24,52 | $25,06 | $24,08 | 160,50K |
| 2026-06-24 | $24,43 | -4,42 % | $25,65 | $26,26 | $24,26 | 197,50K |
| 2026-06-23 | $25,56 | -1,58 % | $25,38 | $25,85 | $25,13 | 163,20K |
| 2026-06-22 | $25,97 | +2,65 % | $25,44 | $26,14 | $25,37 | 257,30K |
| 2026-06-18 | $25,30 | +0,04 % | $25,94 | $26,29 | $24,99 | 557,60K |
| 2026-06-17 | $25,29 | -0,47 % | $25,26 | $26,00 | $24,62 | 205,70K |
| 2026-06-16 | $25,41 | -0,86 % | $25,77 | $26,24 | $25,19 | 116,90K |
| 2026-06-15 | $25,63 | -0,89 % | $25,90 | $26,50 | $25,47 | 114,40K |
| 2026-06-12 | $25,86 | +2,42 % | $25,42 | $26,07 | $25,12 | 88,50K |
| 2026-06-11 | $25,25 | +1,81 % | $25,02 | $25,37 | $24,34 | 147,30K |
| 2026-06-10 | $24,80 | -2,36 % | $25,40 | $26,25 | $24,69 | 142,00K |
| 2026-06-09 | $25,40 | +0,24 % | $25,86 | $26,22 | $24,29 | 133,20K |
| 2026-06-08 | $25,34 | +3,72 % | $24,84 | $25,40 | $23,96 | 125,20K |
| 2026-06-05 | $24,43 | -7,29 % | $26,20 | $26,20 | $24,26 | 169,50K |
| 2026-06-04 | $26,35 | +1,54 % | $25,84 | $26,51 | $25,29 | 142,50K |
| 2026-06-03 | $25,95 | -2,99 % | $26,52 | $26,84 | $25,84 | 148,90K |
| 2026-06-02 | $26,75 | +3,84 % | $25,83 | $26,81 | $25,83 | 156,60K |
| 2026-06-01 | $25,76 | -0,66 % | $25,84 | $26,15 | $25,06 | 189,20K |
| 2026-05-29 | $25,93 | -2,11 % | $26,51 | $26,90 | $25,66 | 165,20K |
| 2026-05-28 | $26,49 | -0,26 % | $26,42 | $26,67 | $25,96 | 193,80K |
| 2026-05-27 | $26,56 | +3,79 % | $25,91 | $27,29 | $25,51 | 477,20K |
| 2026-05-26 | $25,59 | +4,02 % | $24,98 | $25,65 | $24,70 | 170,50K |