Kenon Holdings Ltd. KEN
NYSE · Vereinigte Staaten · Versorger
$59,35-0,86 (-1,42 %)
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 | $59,15 | -1,75 % | $59,01 | $59,43 | $58,89 | 2,40K |
| 2026-09-30 | $60,20 | -7,63 % | $61,18 | $62,93 | $59,72 | 22,00K |
| 2026-09-29 | $65,17 | +1,67 % | $63,36 | $65,70 | $63,36 | 12,80K |
| 2026-09-28 | $64,10 | +0,55 % | $64,10 | $65,55 | $64,10 | 12,50K |
| 2026-09-25 | $63,75 | -0,02 % | $63,47 | $64,07 | $63,32 | 11,60K |
| 2026-09-24 | $63,76 | -2,80 % | $63,48 | $64,36 | $63,42 | 9,50K |
| 2026-09-23 | $65,60 | -0,43 % | $65,86 | $66,38 | $65,60 | 8,20K |
| 2026-09-22 | $65,88 | -0,32 % | $65,99 | $66,17 | $65,50 | 6,40K |
| 2026-09-21 | $66,09 | +1,09 % | $66,10 | $66,21 | $65,40 | 7,40K |
| 2026-09-18 | $65,38 | -1,31 % | $65,17 | $66,24 | $64,85 | 18,80K |
| 2026-09-17 | $66,25 | +5,68 % | $65,08 | $66,71 | $64,98 | 13,80K |
| 2026-09-16 | $62,69 | +1,26 % | $62,97 | $63,55 | $62,25 | 21,70K |
| 2026-09-15 | $61,91 | -3,73 % | $62,30 | $62,30 | $61,84 | 18,50K |
| 2026-09-14 | $64,31 | -2,40 % | $63,83 | $64,64 | $63,83 | 11,80K |
| 2026-09-11 | $65,89 | +1,14 % | $66,15 | $66,29 | $65,63 | 12,00K |
| 2026-09-10 | $65,15 | -5,89 % | $66,76 | $66,76 | $65,15 | 11,30K |
| 2026-09-09 | $69,23 | +0,96 % | $70,33 | $70,61 | $68,86 | 20,10K |
| 2026-09-08 | $68,57 | -0,88 % | $68,61 | $69,19 | $68,37 | 18,40K |
| 2026-09-04 | $69,18 | +3,86 % | $67,26 | $69,42 | $67,26 | 18,90K |
| 2026-09-03 | $66,61 | +1,42 % | $64,95 | $66,95 | $64,95 | 19,20K |
| 2026-09-02 | $65,68 | +2,80 % | $65,31 | $66,02 | $65,25 | 11,20K |
| 2026-09-01 | $63,89 | -6,76 % | $65,06 | $65,24 | $63,89 | 25,30K |
| 2026-08-31 | $68,52 | +1,92 % | $68,32 | $68,77 | $68,32 | 15,00K |
| 2026-08-28 | $67,23 | -2,38 % | $67,82 | $68,37 | $67,16 | 15,80K |
| 2026-08-27 | $68,87 | +4,03 % | $68,35 | $69,17 | $68,35 | 14,90K |
| 2026-08-26 | $66,20 | -0,69 % | $66,83 | $66,83 | $65,93 | 10,70K |
| 2026-08-25 | $66,66 | +1,23 % | $66,77 | $67,01 | $66,36 | 24,90K |
| 2026-08-24 | $65,85 | -0,60 % | $66,32 | $66,51 | $65,55 | 15,40K |
| 2026-08-21 | $66,25 | +1,61 % | $66,39 | $66,54 | $65,85 | 20,20K |
| 2026-08-20 | $65,20 | +1,78 % | $65,55 | $66,30 | $64,68 | 13,00K |
| 2026-08-19 | $64,06 | -0,11 % | $64,44 | $65,09 | $63,50 | 54,00K |
| 2026-08-18 | $64,13 | -1,29 % | $64,68 | $64,92 | $63,72 | 14,10K |
| 2026-08-17 | $64,97 | -2,29 % | $65,87 | $65,87 | $64,64 | 12,50K |
| 2026-08-14 | $66,49 | -1,85 % | $67,38 | $67,38 | $66,13 | 12,10K |
| 2026-08-13 | $67,74 | -0,48 % | $67,06 | $68,20 | $67,06 | 16,80K |
| 2026-08-12 | $68,07 | +6,23 % | $68,60 | $68,71 | $67,38 | 20,50K |
| 2026-08-11 | $64,08 | -0,22 % | $64,66 | $64,84 | $63,67 | 21,40K |
| 2026-08-10 | $64,22 | -2,89 % | $65,00 | $65,02 | $64,02 | 17,70K |
| 2026-08-07 | $66,13 | +1,04 % | $66,37 | $66,66 | $65,60 | 17,80K |
| 2026-08-06 | $65,45 | +1,79 % | $65,01 | $66,82 | $65,01 | 32,40K |
| 2026-08-05 | $64,30 | -5,70 % | $65,60 | $65,60 | $64,30 | 17,50K |
| 2026-08-04 | $68,19 | +2,96 % | $67,50 | $68,48 | $66,83 | 17,80K |
| 2026-08-03 | $66,23 | -1,69 % | $66,03 | $66,62 | $65,73 | 15,70K |
| 2026-07-31 | $67,37 | +1,05 % | $67,16 | $67,68 | $66,90 | 22,70K |
| 2026-07-30 | $66,67 | +4,45 % | $65,51 | $66,99 | $65,51 | 22,40K |
| 2026-07-29 | $63,83 | -5,32 % | $66,98 | $67,03 | $63,83 | 30,30K |
| 2026-07-28 | $67,42 | -3,60 % | $68,68 | $68,68 | $67,20 | 25,70K |
| 2026-07-27 | $69,94 | +0,82 % | $70,81 | $71,14 | $69,17 | 17,80K |
| 2026-07-24 | $69,37 | +1,92 % | $68,09 | $70,40 | $68,09 | 21,00K |
| 2026-07-23 | $68,06 | -1,29 % | $68,03 | $68,84 | $67,87 | 11,00K |
| 2026-07-22 | $68,95 | -0,81 % | $70,00 | $70,27 | $68,71 | 21,90K |
| 2026-07-21 | $69,51 | +3,27 % | $68,91 | $69,61 | $68,77 | 20,90K |
| 2026-07-20 | $67,31 | +2,12 % | $67,67 | $68,11 | $67,09 | 19,30K |
| 2026-07-17 | $65,91 | -1,36 % | $65,83 | $66,48 | $65,62 | 13,00K |
| 2026-07-16 | $66,82 | -1,49 % | $67,39 | $67,87 | $66,66 | 24,20K |
| 2026-07-15 | $67,83 | +1,74 % | $67,45 | $68,42 | $67,25 | 21,00K |
| 2026-07-14 | $66,67 | +2,21 % | $66,20 | $67,39 | $66,20 | 16,00K |
| 2026-07-13 | $65,23 | -0,78 % | $65,33 | $65,79 | $65,08 | 13,20K |
| 2026-07-10 | $65,74 | -0,98 % | $65,82 | $67,22 | $65,52 | 14,60K |
| 2026-07-09 | $66,39 | -1,75 % | $66,10 | $66,79 | $65,98 | 25,40K |
| 2026-07-08 | $67,57 | +0,13 % | $67,00 | $68,06 | $66,80 | 18,00K |
| 2026-07-07 | $67,48 | -4,45 % | $68,03 | $68,59 | $67,48 | 25,30K |
| 2026-07-06 | $70,62 | +3,70 % | $70,12 | $71,27 | $69,67 | 33,90K |
| 2026-07-02 | $68,10 | -1,63 % | $70,00 | $70,20 | $67,82 | 36,70K |
| 2026-07-01 | $69,23 | +3,54 % | $69,71 | $70,49 | $69,08 | 42,00K |
| 2026-06-30 | $66,86 | -1,11 % | $67,09 | $67,78 | $66,47 | 31,80K |
| 2026-06-29 | $67,61 | +2,66 % | $68,26 | $68,71 | $66,86 | 30,90K |
| 2026-06-26 | $65,86 | -1,11 % | $67,23 | $67,29 | $65,81 | 18,90K |
| 2026-06-25 | $66,60 | 0,00 % | $67,28 | $67,50 | $66,22 | 39,20K |
| 2026-06-24 | $66,60 | +0,03 % | $66,56 | $67,89 | $66,51 | 26,50K |
| 2026-06-23 | $66,58 | +0,54 % | $65,23 | $67,00 | $65,06 | 37,10K |
| 2026-06-22 | $66,22 | -3,46 % | $66,00 | $66,61 | $65,13 | 47,60K |
| 2026-06-18 | $68,59 | +3,24 % | $68,74 | $68,95 | $67,50 | 35,20K |
| 2026-06-17 | $66,44 | -4,68 % | $68,86 | $68,97 | $66,03 | 41,10K |
| 2026-06-16 | $69,70 | -0,06 % | $70,57 | $71,49 | $69,48 | 31,10K |
| 2026-06-15 | $69,74 | -3,75 % | $70,84 | $70,86 | $69,42 | 30,60K |
| 2026-06-12 | $72,46 | +0,54 % | $72,10 | $73,08 | $72,00 | 14,10K |
| 2026-06-11 | $72,07 | +2,50 % | $70,00 | $72,50 | $69,47 | 44,80K |
| 2026-06-10 | $70,31 | -5,06 % | $70,54 | $71,59 | $70,05 | 34,10K |
| 2026-06-09 | $74,06 | -3,25 % | $75,84 | $75,84 | $73,26 | 31,90K |
| 2026-06-08 | $76,55 | +1,93 % | $76,32 | $77,21 | $75,65 | 27,90K |
| 2026-06-05 | $75,10 | -5,57 % | $79,19 | $79,19 | $75,01 | 32,40K |
| 2026-06-04 | $79,53 | -2,30 % | $80,27 | $80,72 | $79,35 | 25,80K |
| 2026-06-03 | $81,40 | -5,81 % | $84,49 | $84,49 | $81,19 | 42,30K |
| 2026-06-02 | $86,42 | -3,56 % | $86,68 | $87,79 | $86,15 | 30,00K |
| 2026-06-01 | $89,61 | -1,28 % | $89,37 | $90,34 | $89,00 | 15,50K |
| 2026-05-29 | $90,77 | -1,14 % | $91,43 | $91,43 | $90,01 | 23,50K |
| 2026-05-28 | $91,82 | -2,85 % | $89,70 | $93,38 | $89,58 | 23,40K |
| 2026-05-27 | $94,51 | +5,66 % | $94,85 | $94,91 | $91,70 | 41,90K |
| 2026-05-26 | $89,45 | +4,35 % | $88,47 | $90,00 | $88,47 | 19,10K |