Deutsche Märkte schließen in 4 Stunden 44 Minuten

KeyCorp (KEY)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
19,78+0,33 (+1,70%)
Börsenschluss: 04:00PM EDT
19,78 0,00 (0,00%)
Nachbörse: 07:30PM EDT
Zeitraum:
17. Aug. 2021 - 17. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Aug. 2022------
16. Aug. 202219,3519,8719,3419,7819,788.757.400
15. Aug. 202219,1819,5619,1019,4519,458.235.600
12. Aug. 202219,3619,4219,0619,4119,417.441.200
11. Aug. 202219,0719,3219,0419,2119,217.637.200
10. Aug. 202218,4119,0918,4118,8718,8712.419.000
09. Aug. 202218,1818,2017,9318,1118,115.416.300
08. Aug. 202218,2518,3118,0718,1518,157.780.500
05. Aug. 202217,7018,1917,6618,0618,067.073.400
04. Aug. 202218,0018,0917,7317,7417,747.681.700
03. Aug. 202218,1118,2317,9218,1118,118.683.800
02. Aug. 202218,2018,2717,9517,9817,987.109.800
01. Aug. 202218,1018,3117,9318,2918,298.152.600
29. Juli 202217,9818,3717,9518,3018,3017.598.800
28. Juli 202218,0018,2117,6117,9117,919.106.300
27. Juli 202217,7118,0717,5618,0218,0222.081.200
26. Juli 202217,9618,1117,5417,6317,638.816.800
25. Juli 202218,2518,2618,0118,1018,1011.060.400
22. Juli 202218,2618,4517,9118,0418,0414.757.100
21. Juli 202218,5018,9817,9518,2618,2619.771.600
20. Juli 202217,9318,1717,8718,1418,1416.636.000
19. Juli 202217,9618,1717,8818,0518,0516.754.400
18. Juli 202217,7918,0917,6117,7017,707.110.900
15. Juli 202216,9617,6116,8217,5217,528.562.500
14. Juli 202216,6016,7216,4116,6316,636.595.600
13. Juli 202217,1217,1416,7216,9916,996.078.500
12. Juli 202217,2117,6917,1817,3117,316.039.000
11. Juli 202217,3217,5917,2417,4117,417.266.100
08. Juli 202217,7817,8717,4017,4917,495.668.400
07. Juli 202217,5017,6717,4117,6217,625.105.000
06. Juli 202217,2317,4017,0417,2517,257.574.900
05. Juli 202217,0617,3816,8017,3817,386.269.700
01. Juli 202217,1717,6016,9517,5017,508.677.000
30. Juni 202216,9417,5516,7517,2317,2310.531.100
29. Juni 202217,7017,7017,3917,4917,497.174.700
28. Juni 202217,7618,1217,5617,6117,617.895.100
27. Juni 202217,9417,9817,4417,5617,568.650.200
24. Juni 202217,0517,9317,0117,8317,8314.867.300
23. Juni 202217,2717,3116,6917,0017,0014.936.000
22. Juni 202217,2717,4917,1517,4117,4115.142.500
21. Juni 202217,7417,8517,4017,5217,527.033.200
17. Juni 202217,1217,5117,0917,2617,2617.306.600
16. Juni 202217,3517,4016,9517,0817,088.566.500
15. Juni 202217,7418,0317,5417,7417,7414.413.900
14. Juni 202217,4117,7117,2517,5417,5415.323.400
13. Juni 202217,3017,7417,1217,3917,3916.276.700
10. Juni 202218,2018,3617,7417,7717,777.510.000
09. Juni 202219,3019,3418,6518,6518,656.735.000
08. Juni 202219,5019,5519,2119,3219,326.142.000
07. Juni 202219,4519,7719,3919,7219,727.363.400
06. Juni 202219,8619,9919,6319,6619,666.143.800
03. Juni 202219,7819,8619,5819,6419,647.764.800
02. Juni 202219,5819,9619,4219,9219,925.045.400
01. Juni 202220,0520,0519,2119,5019,508.022.500
31. Mai 202219,5120,1219,4519,9619,9622.267.600
27. Mai 202219,7519,9219,6619,8219,826.529.700
26. Mai 202219,6320,0119,6319,9219,9215.423.800
25. Mai 202218,9519,7118,9519,5219,5216.263.100
24. Mai 202218,9119,1218,4119,0519,0513.355.300
23. Mai 202218,8019,1418,6118,9518,959.014.500
20. Mai 202218,4418,6817,9318,3218,329.884.200
19. Mai 202218,2518,5218,1318,3618,369.430.400
18. Mai 202219,0119,0818,3918,5118,517.998.000
17. Mai 202218,9119,3318,9119,2219,226.574.200
16. Mai 202218,6518,7418,3418,5318,537.519.000
13. Mai 202218,7018,8918,4918,6218,628.640.000
12. Mai 202218,5418,7718,1518,5318,5312.601.100
11. Mai 202218,9319,3718,5418,5818,589.088.400
10. Mai 202219,4819,5018,6118,9218,9212.488.300
09. Mai 202219,2819,4318,9019,1819,189.018.300
06. Mai 202219,7719,7919,1919,5419,548.197.000
05. Mai 202219,9920,1019,4019,7819,789.991.500
04. Mai 202219,6720,3419,5820,2820,2810.343.100
03. Mai 202219,6619,8719,4619,7119,718.193.300
02. Mai 202219,3919,5519,0219,4719,4710.348.400
29. Apr. 202219,9720,1719,2619,3119,3110.362.700
28. Apr. 202220,0720,1819,7620,0320,038.962.800
27. Apr. 202219,9520,1319,7619,8619,8611.467.400
26. Apr. 202220,1920,5819,9019,9119,9111.212.500
25. Apr. 202220,5520,7020,0220,6320,6315.848.300
22. Apr. 202221,1121,1920,6920,7120,7113.425.700
21. Apr. 202221,2022,1320,9121,0821,0816.539.300
20. Apr. 202221,7122,1721,5721,7521,7513.951.100
19. Apr. 202220,8821,5120,8021,4321,4312.486.100
18. Apr. 202220,4620,8020,4220,7720,779.049.300
14. Apr. 202220,6020,7220,4020,4820,489.067.900
13. Apr. 202220,2720,5920,2020,5820,5812.789.100
12. Apr. 202220,8321,1020,3520,5020,509.048.500
11. Apr. 202220,7821,3620,7220,8620,867.571.600
08. Apr. 202221,0021,0220,6520,7720,7710.992.700
07. Apr. 202220,9921,0620,4420,7320,739.634.000
06. Apr. 202221,1921,3120,8520,9220,9210.894.900
05. Apr. 202221,4421,7821,3221,3521,359.276.200
04. Apr. 202221,6221,7121,1721,5821,588.741.400
01. Apr. 202222,6122,7521,5521,6621,6614.329.300
31. März 202222,9723,2122,3622,3822,388.962.700
30. März 202223,6223,6522,8123,0123,018.303.100
29. März 202223,8623,9623,4223,6323,635.608.300
28. März 202223,6823,6823,0523,4323,436.018.300
25. März 202223,6524,0523,5423,8923,896.459.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...