Kennametal Inc. KMT
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$31,75+1,01 (+3,27 %)
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 | $31,48 | +2,39 % | $30,63 | $31,51 | $30,03 | 514,72K |
| 2026-09-30 | $30,74 | -0,87 % | $31,05 | $31,55 | $30,74 | 2,00M |
| 2026-09-29 | $31,01 | -2,48 % | $32,03 | $32,11 | $30,93 | 1,12M |
| 2026-09-28 | $31,80 | +2,48 % | $30,95 | $32,29 | $30,69 | 1,50M |
| 2026-09-25 | $31,03 | +3,19 % | $30,16 | $31,16 | $30,12 | 1,23M |
| 2026-09-24 | $30,07 | +0,43 % | $29,71 | $30,45 | $29,65 | 1,79M |
| 2026-09-23 | $29,94 | +1,15 % | $29,47 | $30,10 | $29,20 | 860,00K |
| 2026-09-22 | $29,60 | +0,44 % | $29,82 | $29,82 | $29,31 | 1,12M |
| 2026-09-21 | $29,47 | -1,01 % | $30,16 | $30,24 | $29,46 | 1,03M |
| 2026-09-18 | $29,77 | -0,23 % | $29,69 | $30,09 | $29,47 | 2,52M |
| 2026-09-17 | $29,84 | +0,47 % | $30,27 | $30,31 | $29,75 | 1,13M |
| 2026-09-16 | $29,70 | +1,33 % | $29,55 | $29,95 | $29,25 | 1,21M |
| 2026-09-15 | $29,31 | -0,37 % | $29,62 | $29,67 | $29,19 | 1,10M |
| 2026-09-14 | $29,42 | -0,07 % | $29,00 | $29,76 | $28,77 | 1,07M |
| 2026-09-11 | $29,44 | +1,06 % | $29,75 | $30,09 | $29,34 | 1,30M |
| 2026-09-10 | $29,13 | -1,72 % | $29,32 | $29,45 | $28,75 | 1,43M |
| 2026-09-09 | $29,64 | -2,72 % | $30,37 | $30,63 | $29,38 | 1,46M |
| 2026-09-08 | $30,47 | -1,77 % | $31,02 | $31,15 | $30,24 | 1,43M |
| 2026-09-04 | $31,02 | +5,40 % | $29,60 | $31,02 | $29,45 | 2,80M |
| 2026-09-03 | $29,43 | -0,07 % | $29,65 | $29,65 | $28,74 | 1,32M |
| 2026-09-02 | $29,45 | +0,89 % | $29,27 | $29,73 | $28,96 | 1,50M |
| 2026-09-01 | $29,19 | -0,51 % | $29,79 | $29,79 | $28,81 | 1,42M |
| 2026-08-31 | $29,34 | -0,68 % | $29,56 | $29,70 | $29,16 | 1,04M |
| 2026-08-28 | $29,54 | -2,22 % | $30,27 | $30,46 | $29,40 | 883,10K |
| 2026-08-27 | $30,21 | +0,67 % | $29,91 | $30,45 | $29,42 | 983,30K |
| 2026-08-26 | $30,01 | +2,53 % | $29,45 | $30,01 | $29,00 | 1,26M |
| 2026-08-25 | $29,27 | -0,10 % | $30,00 | $30,15 | $28,93 | 1,30M |
| 2026-08-24 | $29,30 | -2,20 % | $30,08 | $30,08 | $29,01 | 1,89M |
| 2026-08-21 | $29,96 | +0,60 % | $30,17 | $30,45 | $29,90 | 1,70M |
| 2026-08-20 | $29,78 | -2,62 % | $30,30 | $30,51 | $29,66 | 1,56M |
| 2026-08-19 | $30,58 | -0,52 % | $31,20 | $31,20 | $30,49 | 1,68M |
| 2026-08-18 | $30,74 | -3,36 % | $31,50 | $31,50 | $30,57 | 1,62M |
| 2026-08-17 | $31,81 | +1,89 % | $31,10 | $31,84 | $30,52 | 2,66M |
| 2026-08-14 | $31,22 | +2,76 % | $30,32 | $31,44 | $30,26 | 1,68M |
| 2026-08-13 | $30,38 | -1,30 % | $31,03 | $31,05 | $30,35 | 1,88M |
| 2026-08-12 | $30,78 | +1,79 % | $30,54 | $31,04 | $30,14 | 1,68M |
| 2026-08-11 | $30,24 | -4,27 % | $31,45 | $31,95 | $30,11 | 2,15M |
| 2026-08-10 | $31,59 | -4,65 % | $32,45 | $32,46 | $31,49 | 1,92M |
| 2026-08-07 | $33,13 | -2,13 % | $34,36 | $34,51 | $32,92 | 1,33M |
| 2026-08-06 | $33,85 | -0,91 % | $33,50 | $34,53 | $33,15 | 2,23M |
| 2026-08-05 | $34,16 | -5,27 % | $40,50 | $41,12 | $33,88 | 3,36M |
| 2026-08-04 | $36,06 | +3,32 % | $35,36 | $36,41 | $34,61 | 2,19M |
| 2026-08-03 | $34,90 | +2,74 % | $34,07 | $35,34 | $34,06 | 1,95M |
| 2026-07-31 | $33,97 | +1,95 % | $33,88 | $34,21 | $33,12 | 851,10K |
| 2026-07-30 | $33,32 | -0,69 % | $34,44 | $34,57 | $33,20 | 1,03M |
| 2026-07-29 | $33,55 | -5,78 % | $35,21 | $35,34 | $32,99 | 1,41M |
| 2026-07-28 | $35,61 | +0,82 % | $35,32 | $36,30 | $35,01 | 774,80K |
| 2026-07-27 | $35,32 | +0,26 % | $35,76 | $36,12 | $34,87 | 697,90K |
| 2026-07-24 | $35,23 | +1,06 % | $35,49 | $35,65 | $35,02 | 983,40K |
| 2026-07-23 | $34,86 | +0,37 % | $34,60 | $35,35 | $34,44 | 792,00K |
| 2026-07-22 | $34,73 | +0,99 % | $34,53 | $35,24 | $34,46 | 505,30K |
| 2026-07-21 | $34,39 | +1,96 % | $34,40 | $34,55 | $33,37 | 768,50K |
| 2026-07-20 | $33,73 | -0,03 % | $34,14 | $34,47 | $33,50 | 1,12M |
| 2026-07-17 | $33,74 | -5,04 % | $33,10 | $34,21 | $32,12 | 1,30M |
| 2026-07-16 | $35,53 | +2,22 % | $34,53 | $35,91 | $34,53 | 696,20K |
| 2026-07-15 | $34,76 | +1,28 % | $34,44 | $34,87 | $34,06 | 647,40K |
| 2026-07-14 | $34,32 | +1,90 % | $34,39 | $34,77 | $33,91 | 625,90K |
| 2026-07-13 | $33,68 | +0,24 % | $33,11 | $34,19 | $33,03 | 886,50K |
| 2026-07-10 | $33,60 | +1,39 % | $32,92 | $33,74 | $32,76 | 972,00K |
| 2026-07-09 | $33,14 | +0,09 % | $33,62 | $34,01 | $32,93 | 901,90K |
| 2026-07-08 | $33,11 | -0,72 % | $32,88 | $33,23 | $32,65 | 1,04M |
| 2026-07-07 | $33,35 | -2,54 % | $33,87 | $34,14 | $32,78 | 682,60K |
| 2026-07-06 | $34,22 | +2,18 % | $33,50 | $34,25 | $33,50 | 695,50K |
| 2026-07-02 | $33,49 | -0,39 % | $33,98 | $34,58 | $32,98 | 769,90K |
| 2026-07-01 | $33,62 | -4,08 % | $35,01 | $35,01 | $33,53 | 1,04M |
| 2026-06-30 | $35,05 | +0,66 % | $34,60 | $35,36 | $34,60 | 834,90K |
| 2026-06-29 | $34,82 | -2,68 % | $35,44 | $35,87 | $34,39 | 1,14M |
| 2026-06-26 | $35,78 | -2,05 % | $36,04 | $36,10 | $35,27 | 2,64M |
| 2026-06-25 | $36,53 | +6,04 % | $34,86 | $36,58 | $34,51 | 1,31M |
| 2026-06-24 | $34,45 | -1,85 % | $35,13 | $35,47 | $34,27 | 1,00M |
| 2026-06-23 | $35,10 | -0,96 % | $34,61 | $35,62 | $34,61 | 664,90K |
| 2026-06-22 | $35,44 | -2,42 % | $36,14 | $36,70 | $34,75 | 1,76M |
| 2026-06-18 | $36,32 | -0,11 % | $36,98 | $37,38 | $35,99 | 1,71M |
| 2026-06-17 | $36,36 | -0,38 % | $36,64 | $37,55 | $35,96 | 893,70K |
| 2026-06-16 | $36,50 | +2,67 % | $35,86 | $36,83 | $35,86 | 1,01M |
| 2026-06-15 | $35,55 | +1,63 % | $35,74 | $36,09 | $35,30 | 960,10K |
| 2026-06-12 | $34,98 | +1,10 % | $35,00 | $35,40 | $34,61 | 795,00K |
| 2026-06-11 | $34,60 | +3,90 % | $33,80 | $34,88 | $33,63 | 1,09M |
| 2026-06-10 | $33,30 | -2,09 % | $33,86 | $34,39 | $33,10 | 1,10M |
| 2026-06-09 | $34,01 | +2,29 % | $33,83 | $34,61 | $33,45 | 1,46M |
| 2026-06-08 | $33,25 | +1,90 % | $32,89 | $33,72 | $32,53 | 1,16M |
| 2026-06-05 | $32,63 | -0,82 % | $32,55 | $33,05 | $32,32 | 890,30K |
| 2026-06-04 | $32,90 | +0,70 % | $32,89 | $33,21 | $32,59 | 1,21M |
| 2026-06-03 | $32,67 | -2,65 % | $33,20 | $33,62 | $32,60 | 1,38M |
| 2026-06-02 | $33,56 | +5,73 % | $32,00 | $33,80 | $31,93 | 2,04M |
| 2026-06-01 | $31,74 | -3,23 % | $32,58 | $32,64 | $31,72 | 1,81M |
| 2026-05-29 | $32,80 | -2,55 % | $33,16 | $33,53 | $32,74 | 1,63M |
| 2026-05-28 | $33,66 | -3,16 % | $34,32 | $34,51 | $33,22 | 1,31M |
| 2026-05-27 | $34,76 | -5,90 % | $36,20 | $36,34 | $34,40 | 2,34M |
| 2026-05-26 | $36,94 | +2,38 % | $36,85 | $37,00 | $36,21 | 1,90M |