Karman Holdings Inc. KRMN
NYSE · Vereinigte Staaten · Elektronische Technologie
$31,87-0,55 (-1,70 %)
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 | $32,13 | -0,88 % | $32,42 | $33,03 | $32,00 | 480,46K |
| 2026-09-30 | $32,42 | -1,34 % | $33,06 | $34,40 | $32,37 | 3,21M |
| 2026-09-29 | $32,86 | -2,43 % | $34,00 | $34,53 | $32,49 | 2,76M |
| 2026-09-28 | $33,68 | -5,63 % | $35,03 | $35,05 | $33,24 | 3,69M |
| 2026-09-25 | $35,69 | +2,21 % | $34,76 | $35,77 | $33,35 | 4,87M |
| 2026-09-24 | $34,92 | +5,66 % | $32,69 | $35,26 | $32,20 | 4,75M |
| 2026-09-23 | $33,05 | -1,34 % | $33,34 | $34,00 | $32,48 | 3,98M |
| 2026-09-22 | $33,50 | -4,86 % | $35,55 | $35,60 | $33,07 | 4,57M |
| 2026-09-21 | $35,21 | -1,51 % | $36,30 | $37,22 | $34,99 | 3,98M |
| 2026-09-18 | $35,75 | +1,42 % | $36,45 | $37,17 | $35,38 | 11,99M |
| 2026-09-17 | $35,25 | -4,57 % | $37,89 | $38,38 | $34,61 | 4,38M |
| 2026-09-16 | $36,94 | -1,41 % | $38,01 | $38,06 | $36,16 | 4,09M |
| 2026-09-15 | $37,47 | +7,86 % | $35,65 | $38,38 | $35,06 | 4,31M |
| 2026-09-14 | $34,74 | -1,53 % | $34,70 | $36,72 | $34,51 | 3,65M |
| 2026-09-11 | $35,28 | +2,59 % | $34,73 | $35,61 | $33,99 | 3,69M |
| 2026-09-10 | $34,39 | -2,36 % | $34,73 | $36,42 | $34,21 | 4,11M |
| 2026-09-09 | $35,22 | -11,26 % | $39,45 | $39,45 | $35,18 | 4,44M |
| 2026-09-08 | $39,69 | -0,73 % | $41,16 | $41,83 | $39,65 | 4,10M |
| 2026-09-04 | $39,98 | -1,33 % | $40,34 | $41,30 | $39,19 | 2,17M |
| 2026-09-03 | $40,52 | +0,25 % | $41,15 | $41,60 | $40,00 | 2,37M |
| 2026-09-02 | $40,42 | -1,63 % | $40,99 | $41,61 | $39,75 | 3,54M |
| 2026-09-01 | $41,09 | -0,87 % | $40,50 | $43,00 | $40,30 | 3,28M |
| 2026-08-31 | $41,45 | -9,04 % | $45,22 | $45,22 | $41,44 | 4,24M |
| 2026-08-28 | $45,57 | -3,90 % | $46,71 | $47,45 | $45,45 | 2,08M |
| 2026-08-27 | $47,42 | -1,98 % | $47,53 | $48,54 | $46,42 | 2,14M |
| 2026-08-26 | $48,38 | -1,67 % | $49,29 | $50,77 | $47,83 | 1,40M |
| 2026-08-25 | $49,20 | -4,22 % | $52,10 | $52,77 | $49,06 | 2,30M |
| 2026-08-24 | $51,37 | -3,80 % | $52,93 | $53,63 | $51,15 | 1,79M |
| 2026-08-21 | $53,40 | -1,77 % | $54,60 | $55,79 | $53,15 | 1,58M |
| 2026-08-20 | $54,36 | -6,60 % | $57,33 | $57,62 | $52,43 | 2,10M |
| 2026-08-19 | $58,20 | -2,07 % | $59,39 | $59,60 | $56,83 | 1,79M |
| 2026-08-18 | $59,43 | -3,80 % | $60,02 | $61,40 | $58,70 | 1,92M |
| 2026-08-17 | $61,78 | -0,37 % | $62,50 | $63,73 | $61,14 | 2,17M |
| 2026-08-14 | $62,01 | +2,50 % | $61,09 | $62,56 | $60,92 | 1,46M |
| 2026-08-13 | $60,50 | -2,28 % | $61,11 | $62,65 | $59,16 | 1,73M |
| 2026-08-12 | $61,91 | -0,05 % | $62,09 | $63,59 | $60,74 | 2,23M |
| 2026-08-11 | $61,94 | -0,35 % | $61,24 | $63,14 | $60,34 | 2,81M |
| 2026-08-10 | $62,16 | +6,75 % | $58,23 | $62,70 | $57,99 | 3,93M |
| 2026-08-07 | $58,23 | +5,60 % | $56,10 | $59,55 | $51,40 | 5,06M |
| 2026-08-06 | $55,14 | +0,04 % | $54,29 | $57,24 | $53,90 | 2,96M |
| 2026-08-05 | $55,12 | +2,09 % | $54,46 | $57,17 | $53,18 | 2,58M |
| 2026-08-04 | $53,99 | +7,04 % | $51,96 | $54,71 | $51,13 | 4,19M |
| 2026-08-03 | $50,44 | +4,76 % | $47,84 | $50,97 | $47,59 | 2,67M |
| 2026-07-31 | $48,15 | +1,97 % | $48,87 | $48,87 | $45,78 | 1,95M |
| 2026-07-30 | $47,22 | +3,58 % | $45,57 | $47,70 | $44,64 | 1,75M |
| 2026-07-29 | $45,59 | -7,97 % | $49,19 | $49,75 | $45,39 | 2,45M |
| 2026-07-28 | $49,54 | -2,04 % | $50,42 | $50,42 | $47,50 | 2,18M |
| 2026-07-27 | $50,57 | +6,60 % | $48,20 | $50,84 | $47,84 | 1,84M |
| 2026-07-24 | $47,44 | -4,59 % | $49,54 | $49,98 | $47,17 | 2,79M |
| 2026-07-23 | $49,72 | +4,48 % | $47,19 | $50,01 | $47,19 | 2,54M |
| 2026-07-22 | $47,59 | +1,97 % | $46,74 | $48,53 | $46,47 | 3,33M |
| 2026-07-21 | $46,67 | +3,99 % | $44,55 | $46,71 | $43,68 | 4,74M |
| 2026-07-20 | $44,88 | -2,79 % | $46,00 | $47,68 | $44,50 | 6,10M |
| 2026-07-17 | $46,17 | -2,70 % | $46,60 | $48,63 | $45,50 | 6,91M |
| 2026-07-16 | $47,45 | -2,73 % | $48,05 | $49,05 | $46,49 | 18,80M |
| 2026-07-15 | $48,78 | +6,44 % | $48,49 | $51,24 | $47,64 | 5,73M |
| 2026-07-14 | $45,83 | +1,55 % | $45,97 | $47,69 | $45,44 | 1,50M |
| 2026-07-13 | $45,13 | -9,76 % | $49,26 | $49,99 | $45,03 | 1,63M |
| 2026-07-10 | $50,01 | -0,08 % | $50,52 | $50,65 | $49,02 | 1,17M |
| 2026-07-09 | $50,05 | +0,18 % | $49,97 | $51,02 | $48,67 | 1,13M |
| 2026-07-08 | $49,96 | -2,93 % | $50,44 | $52,51 | $49,55 | 2,02M |
| 2026-07-07 | $51,47 | -3,54 % | $53,88 | $54,40 | $50,25 | 2,09M |
| 2026-07-06 | $53,36 | -5,34 % | $57,00 | $57,25 | $53,34 | 4,21M |
| 2026-07-02 | $56,37 | +2,62 % | $56,45 | $59,01 | $54,83 | 3,25M |
| 2026-07-01 | $54,93 | +10,04 % | $50,77 | $55,22 | $50,53 | 4,79M |
| 2026-06-30 | $49,92 | +5,99 % | $48,20 | $51,40 | $48,01 | 3,49M |
| 2026-06-29 | $47,10 | +1,46 % | $47,23 | $48,00 | $46,32 | 2,12M |
| 2026-06-26 | $46,42 | +0,32 % | $45,58 | $47,88 | $45,58 | 3,34M |
| 2026-06-25 | $46,27 | +3,19 % | $45,15 | $46,68 | $44,00 | 3,39M |
| 2026-06-24 | $44,84 | -3,32 % | $45,93 | $46,44 | $44,14 | 2,45M |
| 2026-06-23 | $46,38 | -2,77 % | $46,76 | $47,65 | $46,18 | 2,28M |
| 2026-06-22 | $47,70 | -5,30 % | $49,25 | $49,49 | $46,02 | 2,73M |
| 2026-06-18 | $50,37 | -3,19 % | $52,50 | $53,49 | $48,85 | 9,51M |
| 2026-06-17 | $52,03 | +0,64 % | $50,68 | $54,34 | $50,25 | 3,93M |
| 2026-06-16 | $51,70 | +7,11 % | $48,44 | $52,48 | $45,82 | 6,39M |
| 2026-06-15 | $48,27 | +0,92 % | $49,00 | $49,51 | $46,77 | 3,72M |
| 2026-06-12 | $47,83 | -3,53 % | $49,86 | $50,00 | $46,92 | 3,36M |
| 2026-06-11 | $49,58 | +8,09 % | $46,32 | $49,64 | $45,51 | 3,53M |
| 2026-06-10 | $45,87 | -5,17 % | $47,54 | $48,22 | $45,61 | 3,02M |
| 2026-06-09 | $48,37 | -2,56 % | $49,98 | $50,88 | $46,35 | 2,64M |
| 2026-06-08 | $49,64 | +0,40 % | $50,23 | $50,23 | $48,01 | 2,23M |
| 2026-06-05 | $49,44 | -9,10 % | $53,19 | $53,60 | $49,06 | 3,12M |
| 2026-06-04 | $54,39 | +4,92 % | $51,52 | $54,71 | $50,54 | 3,52M |
| 2026-06-03 | $51,84 | -5,14 % | $53,60 | $53,86 | $51,62 | 4,52M |
| 2026-06-02 | $54,65 | +1,86 % | $53,70 | $55,01 | $52,56 | 3,14M |
| 2026-06-01 | $53,65 | -6,70 % | $58,21 | $58,69 | $52,94 | 6,02M |
| 2026-05-29 | $57,50 | -12,69 % | $61,60 | $61,60 | $56,25 | 14,80M |
| 2026-05-28 | $65,86 | +3,68 % | $64,50 | $67,48 | $64,09 | 1,53M |
| 2026-05-27 | $63,52 | +4,71 % | $61,06 | $64,90 | $58,58 | 1,54M |
| 2026-05-26 | $60,66 | -5,37 % | $66,17 | $66,18 | $60,08 | 2,78M |