Deutsche Märkte öffnen in 1 Stunde 3 Minute

Kogan.com Ltd (KGN.AX)

ASX - ASX Verzögerter Preis. Währung in AUD
Zur Watchlist hinzufügen
4,3700-0,0500 (-1,13%)
Ab 03:37PM AEST. Markt geöffnet.
Zeitraum:
22. Juli 2023 - 22. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in AUDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Juli 20244,38004,41004,30004,37004,3700288.588
19. Juli 20244,48004,48004,38004,42004,4200521.204
18. Juli 20244,54004,57504,48004,54004,5400230.917
17. Juli 20244,50004,62004,49004,54004,5400287.068
16. Juli 20244,52004,60504,45004,49004,4900556.413
15. Juli 20244,46004,58004,41004,51004,5100639.124
12. Juli 20244,28004,56004,21004,45004,4500945.820
11. Juli 20244,12004,32004,09004,28004,2800988.115
10. Juli 20244,11004,11503,98004,10004,10001.082.763
09. Juli 20244,21004,21004,12004,15004,1500399.204
08. Juli 20244,22004,25004,16004,19004,1900276.834
05. Juli 20244,19004,28004,17004,22004,2200317.920
04. Juli 20244,25004,29004,14004,18004,1800545.624
03. Juli 20244,22004,33004,22004,23004,2300380.277
02. Juli 20244,29004,33004,17004,22004,2200378.281
01. Juli 20244,14004,32004,11004,29004,2900521.734
28. Juni 20244,21004,24004,12004,17004,1700723.340
27. Juni 20244,21004,24004,15004,17004,1700411.349
26. Juni 20244,17004,25504,16004,24004,2400908.180
25. Juni 20244,25004,30004,18004,20004,2000542.824
24. Juni 20244,37004,41004,18004,25004,2500627.301
21. Juni 20244,45004,51004,35004,36004,3600576.818
20. Juni 20244,47004,49004,40004,43004,4300870.801
19. Juni 20244,45004,50004,42004,47004,4700297.954
18. Juni 20244,41004,47504,39004,45004,4500275.351
17. Juni 20244,45004,47004,33004,41004,4100313.505
14. Juni 20244,45004,48004,40004,44004,4400118.665
13. Juni 20244,46004,54004,43004,45004,4500338.413
12. Juni 20244,40004,48504,38004,45004,4500274.993
11. Juni 20244,37004,45004,30004,42004,4200333.489
07. Juni 20244,30004,41004,25004,40004,4000424.156
06. Juni 20244,42004,43004,26004,28004,2800722.560
05. Juni 20244,31004,36004,25004,33004,3300540.854
04. Juni 20244,34004,37504,29004,29004,2900931.967
03. Juni 20244,40004,44004,32004,34004,3400912.104
31. Mai 20244,45004,51004,38004,39004,3900645.508
30. Mai 20244,56004,56004,41004,44004,4400725.523
29. Mai 20244,56004,64004,55004,58004,5800511.983
28. Mai 20244,61004,68004,56004,59004,5900281.317
27. Mai 20244,55004,63004,53004,62004,6200447.118
24. Mai 20244,57004,57004,53004,54004,5400438.819
23. Mai 20244,62004,66004,55004,62004,6200556.034
22. Mai 20244,77004,79004,62004,65004,6500593.721
21. Mai 20244,78004,84004,72004,73004,7300565.670
20. Mai 20244,85004,89004,75004,78004,7800460.996
17. Mai 20244,88004,90004,79004,81004,8100443.949
16. Mai 20244,83004,98004,82004,94004,9400875.172
15. Mai 20244,80004,81004,72004,79004,7900520.347
14. Mai 20244,70004,78004,67004,78004,7800365.542
13. Mai 20244,70004,73004,65004,71004,7100448.997
10. Mai 20244,68004,72004,65004,68004,6800644.275
09. Mai 20244,79004,81004,70004,75004,7500612.836
08. Mai 20244,91005,00004,78004,78004,78001.024.624
07. Mai 20244,76005,07004,76004,90004,90001.146.057
06. Mai 20244,85004,85004,71004,71004,7100884.886
03. Mai 20244,78004,90004,70004,83004,83001.393.678
02. Mai 20244,95005,00004,74004,74004,74001.060.830
01. Mai 20244,98005,08004,96004,98004,9800753.898
30. Apr. 20244,94005,14004,93005,08005,08001.440.419
29. Apr. 20245,10005,18004,90004,94004,94001.569.426
26. Apr. 20245,05005,29005,03005,07005,07003.045.087
24. Apr. 20245,90005,90005,05005,10005,10006.338.041
23. Apr. 20246,78007,05006,76007,03007,03001.123.504
22. Apr. 20246,65006,65006,35006,64006,64001.166.527
19. Apr. 20246,90006,90006,58006,69006,6900531.417
18. Apr. 20247,01007,04006,90006,94006,9400336.314
17. Apr. 20247,16007,24007,03007,06007,0600327.496
16. Apr. 20247,57007,57007,16007,19007,1900417.120
15. Apr. 20247,59007,72007,51007,57007,5700249.683
12. Apr. 20247,85007,92007,70007,76007,7600279.041
12. Apr. 20240.075 Dividende
11. Apr. 20247,83007,94007,61007,93007,8550778.269
10. Apr. 20248,06008,08007,93007,98007,9045394.503
09. Apr. 20247,85008,06007,85008,06007,9838536.131
08. Apr. 20247,66007,92007,64007,79007,7163392.239
05. Apr. 20247,85007,88507,54007,72007,6470846.477
04. Apr. 20247,90007,99007,76007,90007,8253315.915
03. Apr. 20248,00008,04007,90007,92007,8451298.885
02. Apr. 20247,88008,06507,80008,00007,9243466.806
28. März 20247,90008,01007,71007,89007,8154391.559
27. März 20248,01008,06007,87007,95007,8748242.255
26. März 20247,97008,05507,80008,01007,9342313.525
25. März 20247,93008,13007,93007,97007,8946277.538
22. März 20248,24008,32007,98008,01007,9342221.519
21. März 20248,16008,40008,13508,34008,2611481.442
20. März 20248,02008,18008,00008,08008,0036340.742
19. März 20248,39008,42007,88008,01007,9342747.982
18. März 20248,28008,44008,25008,35008,2710331.350
15. März 20248,49008,53008,33008,41008,33051.114.799
14. März 20248,40008,62008,40008,60008,5187473.377
13. März 20248,63008,73008,30008,36008,2809476.536
12. März 20248,51008,67008,36008,64008,5583653.238
11. März 20248,27008,48008,22008,45008,3701545.727
08. März 20248,22008,32008,18008,31008,23141.087.080
07. März 20248,15008,29008,11008,20008,12242.455.093
06. März 20248,10008,26007,85008,15008,0729549.401
05. März 20247,95008,28007,92008,19008,1125717.701
04. März 20247,93007,98007,73007,92007,8451426.866
01. März 20247,97007,98007,78007,93007,8550317.495
29. Feb. 20247,95008,15007,86007,93007,8550665.286
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...