Kestrel Group Ltd KG
NASDAQ · Vereinigte Staaten · Finanzen
$5,24+0,16 (+3,23 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $5,24 | +5,43 % | $5,24 | $5,24 | $4,68 | 19,30K |
| 2026-10-01 | $4,97 | -6,40 % | $5,27 | $5,27 | $4,97 | 5,90K |
| 2026-09-30 | $5,31 | +0,57 % | $5,25 | $5,44 | $5,25 | 1,30K |
| 2026-09-29 | $5,28 | +2,92 % | $5,21 | $5,42 | $5,21 | 7,40K |
| 2026-09-28 | $5,13 | +1,79 % | $5,54 | $5,54 | $4,82 | 24,50K |
| 2026-09-25 | $5,04 | -8,86 % | $5,59 | $5,66 | $5,04 | 27,90K |
| 2026-09-24 | $5,53 | +6,76 % | $5,30 | $5,53 | $5,05 | 9,40K |
| 2026-09-23 | $5,18 | -3,72 % | $5,18 | $5,18 | $5,18 | 1,10K |
| 2026-09-22 | $5,38 | -3,76 % | $5,60 | $5,60 | $5,15 | 14,20K |
| 2026-09-21 | $5,59 | -4,61 % | $5,82 | $5,89 | $5,51 | 9,20K |
| 2026-09-18 | $5,86 | -5,18 % | $5,63 | $5,86 | $5,63 | 33,60K |
| 2026-09-17 | $6,18 | +5,28 % | $6,18 | $6,52 | $5,97 | 11,00K |
| 2026-09-16 | $5,87 | -3,77 % | $6,50 | $6,50 | $5,86 | 30,20K |
| 2026-09-15 | $6,10 | -2,71 % | $6,25 | $6,41 | $6,10 | 23,00K |
| 2026-09-14 | $6,27 | -4,57 % | $6,56 | $6,80 | $6,27 | 10,50K |
| 2026-09-11 | $6,57 | +4,12 % | $6,28 | $6,83 | $6,24 | 56,40K |
| 2026-09-10 | $6,31 | -14,38 % | $7,08 | $7,53 | $6,31 | 109,90K |
| 2026-09-09 | $7,37 | +5,59 % | $6,76 | $7,60 | $6,76 | 186,40K |
| 2026-09-08 | $6,98 | -7,92 % | $7,53 | $7,66 | $6,72 | 139,10K |
| 2026-09-04 | $7,58 | 0,00 % | $7,41 | $7,76 | $7,23 | 43,80K |
| 2026-09-03 | $7,58 | -2,32 % | $7,77 | $7,82 | $7,57 | 6,30K |
| 2026-09-02 | $7,76 | +1,97 % | $7,74 | $8,28 | $7,68 | 69,80K |
| 2026-09-01 | $7,61 | +7,64 % | $7,57 | $7,82 | $7,34 | 16,40K |
| 2026-08-31 | $7,07 | -6,61 % | $7,36 | $7,49 | $7,07 | 6,50K |
| 2026-08-28 | $7,57 | -0,13 % | $7,35 | $7,69 | $7,35 | 34,10K |
| 2026-08-27 | $7,58 | +1,74 % | $7,56 | $8,00 | $7,25 | 9,60K |
| 2026-08-26 | $7,45 | -0,80 % | $7,74 | $7,78 | $7,45 | 22,60K |
| 2026-08-25 | $7,51 | -3,96 % | $7,84 | $7,84 | $7,51 | 8,30K |
| 2026-08-24 | $7,82 | +1,43 % | $7,92 | $8,00 | $7,30 | 9,80K |
| 2026-08-21 | $7,71 | -3,62 % | $7,96 | $8,17 | $7,55 | 13,20K |
| 2026-08-20 | $8,00 | +3,09 % | $8,03 | $8,10 | $7,65 | 42,90K |
| 2026-08-19 | $7,76 | -3,00 % | $7,75 | $8,14 | $7,75 | 9,50K |
| 2026-08-18 | $8,00 | +5,26 % | $7,71 | $8,00 | $7,71 | 4,40K |
| 2026-08-17 | $7,60 | -3,68 % | $7,74 | $8,01 | $7,51 | 12,90K |
| 2026-08-14 | $7,89 | +2,07 % | $7,80 | $8,08 | $7,80 | 7,00K |
| 2026-08-13 | $7,73 | -8,84 % | $8,50 | $8,66 | $7,61 | 18,80K |
| 2026-08-12 | $8,48 | -3,53 % | $9,30 | $9,32 | $8,48 | 15,90K |
| 2026-08-11 | $8,79 | +2,21 % | $8,70 | $9,05 | $8,70 | 32,70K |
| 2026-08-10 | $8,60 | -2,49 % | $9,02 | $9,02 | $8,56 | 14,40K |
| 2026-08-07 | $8,82 | -1,01 % | $9,10 | $9,67 | $8,77 | 24,30K |
| 2026-08-06 | $8,91 | +1,25 % | $9,40 | $9,49 | $8,55 | 7,00K |
| 2026-08-05 | $8,80 | -2,33 % | $8,96 | $9,30 | $8,80 | 5,90K |
| 2026-08-04 | $9,01 | +5,75 % | $9,02 | $9,95 | $8,71 | 20,40K |
| 2026-08-03 | $8,52 | -3,95 % | $9,09 | $9,09 | $8,52 | 2,60K |
| 2026-07-31 | $8,87 | +3,50 % | $8,54 | $8,95 | $8,50 | 5,90K |
| 2026-07-30 | $8,57 | +1,42 % | $8,28 | $9,12 | $8,28 | 3,50K |
| 2026-07-29 | $8,45 | -2,76 % | $8,76 | $9,04 | $8,45 | 11,80K |
| 2026-07-28 | $8,69 | -3,01 % | $8,54 | $9,19 | $8,54 | 17,30K |
| 2026-07-27 | $8,96 | -1,65 % | $9,01 | $9,16 | $8,78 | 8,20K |
| 2026-07-24 | $9,11 | 0,00 % | $9,25 | $9,85 | $9,06 | 42,00K |
| 2026-07-23 | $9,11 | -0,44 % | $9,40 | $9,40 | $8,79 | 8,40K |
| 2026-07-22 | $9,15 | -4,69 % | $9,30 | $9,32 | $9,15 | 13,90K |
| 2026-07-21 | $9,60 | +0,21 % | $9,50 | $10,10 | $9,46 | 18,00K |
| 2026-07-20 | $9,58 | +4,13 % | $9,57 | $9,75 | $9,25 | 10,40K |
| 2026-07-17 | $9,20 | -6,50 % | $9,26 | $9,68 | $9,10 | 16,70K |
| 2026-07-16 | $9,84 | -0,10 % | $9,85 | $9,95 | $9,56 | 11,40K |
| 2026-07-15 | $9,85 | -1,20 % | $9,87 | $10,07 | $9,76 | 14,90K |
| 2026-07-14 | $9,97 | +1,94 % | $9,96 | $10,18 | $9,80 | 23,50K |
| 2026-07-13 | $9,78 | -4,59 % | $10,52 | $10,52 | $9,75 | 11,60K |
| 2026-07-10 | $10,25 | -2,10 % | $10,33 | $10,60 | $10,25 | 8,00K |
| 2026-07-09 | $10,47 | +3,36 % | $9,80 | $10,61 | $9,80 | 17,90K |
| 2026-07-08 | $10,13 | -2,78 % | $10,35 | $10,39 | $9,90 | 11,80K |
| 2026-07-07 | $10,42 | 0,00 % | $10,28 | $10,52 | $9,94 | 17,60K |
| 2026-07-06 | $10,42 | +2,56 % | $10,18 | $11,48 | $10,11 | 17,40K |
| 2026-07-02 | $10,16 | +7,17 % | $9,63 | $10,98 | $9,51 | 26,70K |
| 2026-07-01 | $9,48 | +5,33 % | $8,76 | $9,48 | $8,76 | 37,00K |
| 2026-06-30 | $9,00 | +2,27 % | $8,65 | $9,19 | $8,65 | 22,20K |
| 2026-06-29 | $8,80 | -7,56 % | $9,61 | $9,61 | $8,22 | 39,30K |
| 2026-06-26 | $9,52 | -12,74 % | $11,13 | $11,13 | $9,52 | 268,30K |
| 2026-06-25 | $10,91 | +0,55 % | $11,24 | $11,54 | $10,87 | 16,90K |
| 2026-06-24 | $10,85 | -7,26 % | $11,23 | $11,32 | $10,85 | 6,60K |
| 2026-06-23 | $11,70 | +2,09 % | $11,15 | $11,72 | $10,90 | 7,30K |
| 2026-06-22 | $11,46 | -4,42 % | $11,19 | $11,52 | $11,19 | 5,90K |
| 2026-06-18 | $11,99 | +1,96 % | $11,87 | $11,99 | $11,25 | 8,10K |
| 2026-06-17 | $11,76 | +1,73 % | $11,71 | $11,97 | $11,59 | 7,00K |
| 2026-06-16 | $11,56 | +4,14 % | $12,13 | $12,13 | $11,32 | 6,40K |
| 2026-06-15 | $11,10 | -4,97 % | $11,90 | $12,74 | $10,83 | 20,10K |
| 2026-06-12 | $11,68 | +6,18 % | $10,91 | $12,25 | $10,75 | 9,40K |
| 2026-06-11 | $11,00 | -1,26 % | $10,91 | $11,04 | $10,75 | 15,20K |
| 2026-06-10 | $11,14 | -5,43 % | $11,79 | $11,79 | $11,14 | 8,30K |
| 2026-06-09 | $11,78 | +1,90 % | $11,99 | $12,03 | $11,11 | 4,50K |
| 2026-06-08 | $11,56 | -3,10 % | $12,25 | $12,25 | $11,56 | 2,30K |
| 2026-06-05 | $11,93 | +6,14 % | $12,12 | $12,12 | $11,43 | 5,30K |
| 2026-06-04 | $11,24 | -1,92 % | $11,06 | $11,49 | $11,06 | 3,60K |
| 2026-06-03 | $11,46 | -2,05 % | $11,07 | $11,51 | $11,03 | 6,20K |
| 2026-06-02 | $11,70 | +1,74 % | $11,00 | $11,70 | $11,00 | 3,20K |
| 2026-06-01 | $11,50 | +2,31 % | $10,51 | $11,50 | $10,51 | 5,50K |
| 2026-05-29 | $11,24 | -5,70 % | $11,86 | $11,86 | $10,89 | 6,50K |
| 2026-05-28 | $11,92 | +10,06 % | $10,55 | $11,92 | $10,55 | 6,40K |
| 2026-05-27 | $10,83 | -2,87 % | $11,01 | $11,02 | $10,51 | 3,00K |