Deutsche Märkte schließen in 26 Minuten

Kyndryl Holdings, Inc. (KD)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
26,40-0,21 (-0,79%)
Ab 11:02AM EDT. Markt geöffnet.
Zeitraum:
03. Juni 2023 - 03. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Juni 202426,8426,9226,3526,4026,40287.233
31. Mai 202426,6426,7225,9626,6126,611.925.000
30. Mai 202426,5826,9626,3326,6426,641.464.700
29. Mai 202426,9126,9526,5826,7126,711.791.300
28. Mai 202427,4127,4726,9227,2127,211.486.600
24. Mai 202427,6427,7827,1627,3627,361.380.700
23. Mai 202428,1628,1627,3227,4427,441.743.600
22. Mai 202427,9328,6027,8427,9127,912.476.100
21. Mai 202427,6427,8927,5827,8227,821.360.600
20. Mai 202428,5028,5727,4327,8427,841.315.900
17. Mai 202427,2627,9327,1727,7727,771.467.200
16. Mai 202428,0828,4227,2327,3227,322.377.500
15. Mai 202427,9828,1927,6028,0528,051.889.200
14. Mai 202426,3827,8026,2027,7527,752.884.100
13. Mai 202427,2727,3226,1626,3526,353.502.600
10. Mai 202426,5827,5026,2027,2727,272.615.300
09. Mai 202426,4926,4925,7026,3826,383.141.900
08. Mai 202423,0026,7022,6026,5526,557.906.800
07. Mai 202420,9121,0620,7520,7720,772.784.900
06. Mai 202420,8020,9320,5820,8920,891.559.100
03. Mai 202420,2420,6120,0920,5420,541.580.400
02. Mai 202420,2520,2519,5819,8919,891.162.800
01. Mai 202420,0520,4219,7119,9919,991.904.200
30. Apr. 202419,6420,1519,6019,6619,661.775.100
29. Apr. 202419,6020,1019,5719,8419,842.031.200
26. Apr. 202420,0020,0519,2419,4919,493.117.800
25. Apr. 202419,9020,3119,4120,1420,141.376.100
24. Apr. 202420,6320,6620,1420,2320,231.534.600
23. Apr. 202420,1020,6520,0520,5220,521.021.300
22. Apr. 202419,8120,2419,5519,9819,981.521.000
19. Apr. 202419,6519,9719,5619,6619,661.492.000
18. Apr. 202419,6519,9719,4219,6419,641.326.900
17. Apr. 202419,7820,2019,6519,7019,701.822.600
16. Apr. 202420,0520,1419,6819,6919,691.171.500
15. Apr. 202420,6320,8320,0320,0720,071.400.500
12. Apr. 202421,2021,3120,3520,4620,461.668.200
11. Apr. 202421,4621,5421,2521,4421,44873.100
10. Apr. 202421,7822,0121,3421,4021,401.233.700
09. Apr. 202422,0522,2521,7922,1622,161.304.600
08. Apr. 202422,0022,1121,7721,8621,861.433.200
05. Apr. 202421,5722,0021,5121,9921,992.137.800
04. Apr. 202421,9722,1321,3321,5121,511.313.900
03. Apr. 202421,4222,0321,3521,7721,77847.100
02. Apr. 202421,2621,7021,0621,5421,541.588.100
01. Apr. 202421,6321,6821,2721,5521,551.220.700
28. März 202421,4421,8321,4421,7621,761.427.900
27. März 202421,4321,6621,2821,4621,461.232.800
26. März 202421,8321,9321,3321,3521,35937.500
25. März 202421,5521,8421,4921,6521,651.301.000
22. März 202422,4722,5421,4521,5521,551.097.700
21. März 202422,4222,4621,9722,3422,341.572.100
20. März 202421,8922,3621,7222,3422,341.162.800
19. März 202421,5621,9221,4121,9021,901.017.200
18. März 202421,5721,9521,3721,6221,621.083.700
15. März 202421,9122,2621,5921,6321,633.053.100
14. März 202421,5322,1021,2022,0922,091.575.900
13. März 202422,0422,4421,4321,4721,472.863.000
12. März 202422,5022,5722,2522,2922,291.597.700
11. März 202421,5022,4921,4822,4322,431.411.400
08. März 202421,6621,8021,4621,6221,621.283.000
07. März 202421,6721,8721,5121,5821,581.134.100
06. März 202422,1222,2821,3821,4721,471.847.000
05. März 202422,5522,6621,9722,0822,081.191.400
04. März 202422,5022,9022,3922,8222,821.742.400
01. März 202422,0022,4821,9522,2422,241.601.700
29. Feb. 202422,2222,2621,8421,9721,971.767.100
28. Feb. 202421,6422,1721,5022,0622,061.427.200
27. Feb. 202421,8321,9621,4421,6621,661.175.600
26. Feb. 202421,4421,7921,3521,7121,71895.000
23. Feb. 202421,6021,7221,3621,5421,54882.300
22. Feb. 202421,6621,8521,4721,5021,501.262.600
21. Feb. 202420,9921,1720,8921,1421,141.193.300
20. Feb. 202421,2721,5121,1321,2421,241.290.100
16. Feb. 202421,5221,7021,2921,4421,441.117.300
15. Feb. 202421,5121,6921,3321,6021,601.310.700
14. Feb. 202420,9621,3520,8721,1221,121.588.500
13. Feb. 202420,6821,0620,4220,6020,602.573.500
12. Feb. 202422,6322,6321,2521,3421,342.852.700
09. Feb. 202421,4322,1021,4121,9621,962.138.200
08. Feb. 202420,8321,3620,3421,3521,352.909.000
07. Feb. 202421,6021,9820,0320,6920,694.264.100
06. Feb. 202420,4620,5020,0720,3420,342.422.800
05. Feb. 202420,7620,7620,2220,3720,371.079.300
02. Feb. 202420,7421,0220,4520,9020,901.066.200
01. Feb. 202420,5720,8420,4620,8320,831.094.800
31. Jan. 202420,8921,0520,3420,5220,521.703.800
30. Jan. 202421,3021,3820,8720,9820,981.149.900
29. Jan. 202421,2121,5120,9921,1421,142.038.100
26. Jan. 202421,1721,5121,1721,2121,211.286.100
25. Jan. 202421,1821,5420,9421,0921,091.348.600
24. Jan. 202421,3721,4320,8420,8720,871.148.600
23. Jan. 202421,9022,0220,9620,9720,971.508.100
22. Jan. 202421,0621,5421,0321,3221,321.581.700
19. Jan. 202420,5520,8920,3620,8820,881.195.400
18. Jan. 202420,7320,9120,4220,5220,52874.000
17. Jan. 202420,6220,7120,3920,5820,58709.000
16. Jan. 202420,7120,9420,6220,9320,931.083.700
12. Jan. 202421,1421,3621,0021,0821,081.235.000
11. Jan. 202421,1621,2720,7120,9420,941.312.600
10. Jan. 202420,8121,2120,7021,1721,171.224.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...