Kyivstar Group Ltd. KYIV
NASDAQ · Vereinigte Staaten · Finanzen
$12,30-0,04 (-0,32 %)
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 | $12,30 | -0,32 % | $12,30 | $12,46 | $12,24 | 336,41K |
| 2026-09-30 | $12,34 | -3,37 % | $12,75 | $12,75 | $12,31 | 507,30K |
| 2026-09-29 | $12,77 | +0,08 % | $12,81 | $12,94 | $12,57 | 408,30K |
| 2026-09-28 | $12,76 | -2,22 % | $13,00 | $13,02 | $12,62 | 596,60K |
| 2026-09-25 | $13,05 | -1,14 % | $13,33 | $13,46 | $13,02 | 341,80K |
| 2026-09-24 | $13,20 | +1,38 % | $12,89 | $13,31 | $12,89 | 317,50K |
| 2026-09-23 | $13,02 | -0,15 % | $13,00 | $13,19 | $12,90 | 190,80K |
| 2026-09-22 | $13,04 | -2,76 % | $13,44 | $13,46 | $13,03 | 377,60K |
| 2026-09-21 | $13,41 | +2,88 % | $13,11 | $13,47 | $12,95 | 237,30K |
| 2026-09-18 | $13,03 | -1,84 % | $13,30 | $13,34 | $12,86 | 407,20K |
| 2026-09-17 | $13,28 | +0,84 % | $13,40 | $13,40 | $13,16 | 282,40K |
| 2026-09-16 | $13,17 | -0,60 % | $13,42 | $13,45 | $13,04 | 192,20K |
| 2026-09-15 | $13,25 | -3,00 % | $13,66 | $13,68 | $13,22 | 237,10K |
| 2026-09-14 | $13,66 | +0,37 % | $13,50 | $13,96 | $13,49 | 310,50K |
| 2026-09-11 | $13,61 | -1,87 % | $14,01 | $14,01 | $13,56 | 359,60K |
| 2026-09-10 | $13,87 | +1,09 % | $13,50 | $14,17 | $13,47 | 336,70K |
| 2026-09-09 | $13,72 | -2,76 % | $14,05 | $14,08 | $13,70 | 382,40K |
| 2026-09-08 | $14,11 | 0,00 % | $14,14 | $14,22 | $13,98 | 346,90K |
| 2026-09-04 | $14,11 | -1,12 % | $14,24 | $14,34 | $13,90 | 422,60K |
| 2026-09-03 | $14,27 | +5,00 % | $13,70 | $14,35 | $13,69 | 779,10K |
| 2026-09-02 | $13,59 | +3,90 % | $13,11 | $13,70 | $13,08 | 647,30K |
| 2026-09-01 | $13,08 | -2,46 % | $13,23 | $13,33 | $12,96 | 862,90K |
| 2026-08-31 | $13,41 | -0,22 % | $13,40 | $13,55 | $13,27 | 350,10K |
| 2026-08-28 | $13,44 | -0,96 % | $13,59 | $13,73 | $13,43 | 247,00K |
| 2026-08-27 | $13,57 | -0,29 % | $13,61 | $13,70 | $13,40 | 315,80K |
| 2026-08-26 | $13,61 | -1,95 % | $13,88 | $14,00 | $13,39 | 564,80K |
| 2026-08-25 | $13,88 | +3,81 % | $13,50 | $13,92 | $13,45 | 320,80K |
| 2026-08-24 | $13,37 | +0,91 % | $13,15 | $13,50 | $13,15 | 244,80K |
| 2026-08-21 | $13,25 | +3,35 % | $12,95 | $13,27 | $12,92 | 236,80K |
| 2026-08-20 | $12,82 | -0,31 % | $12,76 | $12,85 | $12,65 | 237,10K |
| 2026-08-19 | $12,86 | -0,31 % | $12,98 | $13,05 | $12,83 | 183,30K |
| 2026-08-18 | $12,90 | -1,68 % | $12,94 | $13,10 | $12,89 | 227,80K |
| 2026-08-17 | $13,12 | -0,91 % | $13,19 | $13,21 | $13,01 | 147,50K |
| 2026-08-14 | $13,24 | +0,53 % | $13,21 | $13,28 | $13,14 | 154,60K |
| 2026-08-13 | $13,17 | -0,98 % | $13,38 | $13,43 | $13,07 | 214,90K |
| 2026-08-12 | $13,30 | +1,53 % | $13,25 | $13,39 | $13,11 | 220,50K |
| 2026-08-11 | $13,10 | -0,61 % | $13,23 | $13,33 | $12,92 | 294,70K |
| 2026-08-10 | $13,18 | -1,49 % | $13,30 | $13,36 | $13,13 | 206,40K |
| 2026-08-07 | $13,38 | +0,07 % | $13,37 | $13,62 | $13,32 | 215,50K |
| 2026-08-06 | $13,37 | +1,13 % | $13,30 | $13,64 | $13,16 | 493,70K |
| 2026-08-05 | $13,22 | -4,06 % | $13,56 | $13,71 | $13,22 | 499,90K |
| 2026-08-04 | $13,78 | +0,73 % | $13,75 | $13,85 | $13,49 | 461,40K |
| 2026-08-03 | $13,68 | +0,88 % | $13,73 | $13,88 | $13,48 | 420,70K |
| 2026-07-31 | $13,56 | -3,28 % | $13,92 | $14,21 | $13,42 | 1,45M |
| 2026-07-30 | $14,02 | +6,86 % | $13,22 | $14,10 | $13,22 | 657,00K |
| 2026-07-29 | $13,12 | -3,24 % | $13,56 | $13,77 | $12,98 | 584,10K |
| 2026-07-28 | $13,56 | -0,70 % | $13,56 | $13,81 | $13,39 | 417,70K |
| 2026-07-27 | $13,65 | +1,90 % | $13,70 | $13,89 | $13,43 | 225,40K |
| 2026-07-24 | $13,40 | -1,83 % | $13,73 | $13,89 | $13,35 | 267,90K |
| 2026-07-23 | $13,65 | -1,73 % | $13,75 | $13,82 | $13,50 | 452,10K |
| 2026-07-22 | $13,89 | -2,32 % | $14,27 | $14,37 | $13,82 | 275,20K |
| 2026-07-21 | $14,22 | +3,04 % | $13,88 | $14,37 | $13,86 | 264,60K |
| 2026-07-20 | $13,80 | -2,89 % | $14,21 | $14,33 | $13,78 | 489,30K |
| 2026-07-17 | $14,21 | -1,73 % | $14,30 | $14,60 | $14,12 | 310,40K |
| 2026-07-16 | $14,46 | -4,11 % | $15,13 | $15,13 | $14,36 | 728,30K |
| 2026-07-15 | $15,08 | -0,20 % | $15,11 | $15,33 | $15,07 | 327,80K |
| 2026-07-14 | $15,11 | +0,20 % | $15,23 | $15,50 | $15,07 | 360,50K |
| 2026-07-13 | $15,08 | -1,31 % | $15,30 | $15,42 | $14,98 | 429,80K |
| 2026-07-10 | $15,28 | -0,52 % | $15,59 | $15,61 | $15,25 | 278,10K |
| 2026-07-09 | $15,36 | -1,35 % | $15,73 | $15,73 | $15,34 | 314,10K |
| 2026-07-08 | $15,57 | -0,64 % | $15,37 | $15,80 | $15,34 | 384,20K |
| 2026-07-07 | $15,67 | -2,91 % | $16,10 | $16,30 | $15,65 | 792,10K |
| 2026-07-06 | $16,14 | +2,93 % | $15,83 | $16,55 | $15,58 | 1,73M |
| 2026-07-02 | $15,68 | -1,45 % | $16,10 | $16,13 | $15,28 | 1,49M |
| 2026-07-01 | $15,91 | -1,61 % | $16,00 | $16,06 | $15,48 | 1,65M |
| 2026-06-30 | $16,17 | +5,07 % | $15,48 | $16,21 | $15,45 | 1,28M |
| 2026-06-29 | $15,39 | +4,34 % | $14,80 | $15,60 | $14,70 | 661,60K |
| 2026-06-26 | $14,75 | -1,54 % | $14,95 | $15,44 | $14,74 | 1,29M |
| 2026-06-25 | $14,98 | +3,17 % | $14,51 | $15,00 | $14,32 | 777,40K |
| 2026-06-24 | $14,52 | +0,28 % | $14,30 | $14,59 | $14,20 | 1,02M |
| 2026-06-23 | $14,48 | +3,28 % | $13,80 | $14,66 | $13,77 | 760,60K |
| 2026-06-22 | $14,02 | -0,99 % | $14,16 | $14,27 | $13,95 | 800,60K |
| 2026-06-18 | $14,16 | +1,87 % | $14,00 | $14,18 | $13,94 | 719,10K |
| 2026-06-17 | $13,90 | -0,57 % | $14,00 | $14,23 | $13,81 | 386,50K |
| 2026-06-16 | $13,98 | +1,67 % | $14,00 | $14,22 | $13,76 | 611,70K |
| 2026-06-15 | $13,75 | +0,88 % | $14,00 | $14,39 | $13,74 | 725,70K |
| 2026-06-12 | $13,63 | -0,80 % | $13,70 | $13,78 | $13,61 | 149,70K |
| 2026-06-11 | $13,74 | +3,31 % | $13,32 | $13,99 | $13,26 | 399,40K |
| 2026-06-10 | $13,30 | -2,28 % | $13,47 | $13,66 | $13,30 | 191,60K |
| 2026-06-09 | $13,61 | +0,07 % | $13,60 | $13,89 | $13,26 | 490,10K |
| 2026-06-08 | $13,60 | -0,95 % | $13,58 | $13,84 | $13,42 | 337,80K |
| 2026-06-05 | $13,73 | -1,51 % | $13,90 | $14,05 | $13,57 | 409,40K |
| 2026-06-04 | $13,94 | +1,16 % | $13,62 | $14,03 | $13,51 | 246,30K |
| 2026-06-03 | $13,78 | -3,97 % | $14,35 | $14,35 | $13,60 | 690,80K |
| 2026-06-02 | $14,35 | +0,42 % | $14,06 | $14,35 | $13,94 | 488,30K |
| 2026-06-01 | $14,29 | +0,07 % | $14,23 | $14,41 | $14,15 | 713,60K |
| 2026-05-29 | $14,28 | -0,49 % | $14,28 | $14,36 | $14,14 | 315,10K |
| 2026-05-28 | $14,35 | -0,35 % | $14,40 | $14,70 | $14,24 | 346,70K |
| 2026-05-27 | $14,40 | -0,76 % | $14,56 | $14,70 | $14,38 | 363,00K |
| 2026-05-26 | $14,51 | +2,18 % | $14,00 | $14,63 | $13,95 | 825,00K |