Deutsche Märkte öffnen in 2 Stunden 18 Minuten

Kennametal Inc. (KMT)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
36,86+0,10 (+0,27%)
Börsenschluss: 04:00PM EST
37,41 +0,55 (+1,49%)
Nachbörse: 07:35PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Jan. 2022------
14. Jan. 202236,3936,8636,2936,8636,86514.300
13. Jan. 202236,4637,3736,2136,7636,76312.500
12. Jan. 202236,9137,2636,1636,1636,16352.100
11. Jan. 202237,0037,0035,8136,7036,70320.400
10. Jan. 202236,8136,8736,3636,7036,70182.200
07. Jan. 202237,1237,6136,8136,9836,98404.700
06. Jan. 202237,4337,8436,8937,3137,31276.600
05. Jan. 202238,1138,3637,0837,0837,08409.900
04. Jan. 202236,8538,1236,8537,8437,84402.700
03. Jan. 202236,0136,7235,8436,5836,58500.900
31. Dez. 202135,8836,1935,6535,9135,91223.800
30. Dez. 202136,6937,0935,9335,9635,96341.300
29. Dez. 202136,4236,6736,1636,5336,53190.900
28. Dez. 202136,0536,6336,0536,4836,48235.000
27. Dez. 202135,6236,3435,3336,3136,31254.000
23. Dez. 202135,4635,8435,2035,5735,57415.700
22. Dez. 202135,3135,5034,9435,2935,29250.000
21. Dez. 202134,1735,3534,0935,2835,28329.500
20. Dez. 202134,2234,3032,9833,8633,86519.500
17. Dez. 202135,1035,7634,6134,7834,78882.400
16. Dez. 202136,0936,3135,1435,5135,51435.800
15. Dez. 202135,4435,7734,7635,7335,73443.700
14. Dez. 202135,3436,5235,1135,4735,47569.000
13. Dez. 202136,0136,3335,4835,5935,59511.600
10. Dez. 202136,7036,7736,1836,3836,38332.700
09. Dez. 202136,3236,7036,1636,2736,27314.800
08. Dez. 202137,3437,4236,8336,8636,86292.500
07. Dez. 202137,3937,8637,1337,1937,19377.600
06. Dez. 202136,3337,4336,1836,7636,76497.800
03. Dez. 202135,9135,9935,2035,7735,77386.100
02. Dez. 202135,2536,2134,9635,7735,77518.600
01. Dez. 202136,2536,5034,9034,9034,90602.500
30. Nov. 202136,7037,1635,1735,3735,37719.300
29. Nov. 202138,1738,3036,7737,3037,30468.900
26. Nov. 202137,3137,6136,3537,3137,31417.300
24. Nov. 202139,0139,3138,9539,0439,04203.500
23. Nov. 202139,5540,1539,0839,4139,41330.500
22. Nov. 202139,0740,2338,8339,4739,47528.600
19. Nov. 202138,5538,9838,3138,7838,78334.900
18. Nov. 202139,1939,5238,7038,9338,93413.000
17. Nov. 202139,6539,7138,7539,1239,12302.800
16. Nov. 202139,8840,7239,5139,9439,94479.500
15. Nov. 202139,5839,8239,3139,7739,77449.700
12. Nov. 202139,1339,4838,8239,4439,44192.000
11. Nov. 202138,7939,2338,5138,9438,94240.100
10. Nov. 202138,9239,2538,6138,7638,76332.500
09. Nov. 202139,2539,9638,9239,1439,14479.600
08. Nov. 202138,8539,5538,7639,2639,26799.400
08. Nov. 20210.2 Dividende
05. Nov. 202138,6239,0138,2238,5538,35800.000
04. Nov. 202138,5038,7437,7938,1637,96917.200
03. Nov. 202139,5840,3038,1338,1637,961.096.600
02. Nov. 202140,3140,7438,2739,8739,66990.500
01. Nov. 202139,8741,2239,5441,1940,98955.700
29. Okt. 202139,7440,3939,4139,7539,54621.000
28. Okt. 202138,4539,8038,3839,7439,53533.900
27. Okt. 202139,4439,5838,2338,2638,06766.800
26. Okt. 202138,9639,1838,4138,4638,26365.500
25. Okt. 202138,5339,3338,3339,1938,99343.300
22. Okt. 202139,1739,4238,4238,4938,29347.600
21. Okt. 202139,1439,2938,5539,0338,83587.200
20. Okt. 202137,4739,4837,3039,3839,18812.100
19. Okt. 202137,5637,8237,0737,6237,42453.500
18. Okt. 202136,4937,3636,3437,2237,03491.700
15. Okt. 202137,1737,4636,8436,8536,66591.900
14. Okt. 202135,4136,5235,1136,4336,24486.100
13. Okt. 202135,2635,3934,7534,9234,74369.200
12. Okt. 202135,0335,4334,9135,1434,96298.700
11. Okt. 202134,8035,4534,5134,9934,81407.300
08. Okt. 202135,5535,7334,8034,8034,62477.700
07. Okt. 202135,3436,1035,2135,5535,37894.500
06. Okt. 202134,7134,9633,9034,9234,741.086.600
05. Okt. 202135,2735,6734,6735,1534,97485.300
04. Okt. 202135,1135,4334,5934,9534,77466.500
01. Okt. 202134,6335,6334,3535,2835,10476.900
30. Sept. 202135,2135,2834,2134,2334,05328.700
29. Sept. 202135,3635,4234,8835,0834,90334.300
28. Sept. 202135,6936,0835,0935,2035,02391.400
27. Sept. 202135,2136,5535,2135,8835,69514.300
24. Sept. 202135,1435,4834,9235,1534,97531.300
23. Sept. 202134,9435,8834,9435,3735,19450.300
22. Sept. 202134,5335,1934,3234,7934,61519.000
21. Sept. 202134,9034,9033,4133,9433,76621.600
20. Sept. 202134,3634,6333,7834,5634,38463.500
17. Sept. 202135,9636,4435,2835,4535,271.559.000
16. Sept. 202137,3037,3036,0636,0835,89487.800
15. Sept. 202136,4937,4136,4037,1736,98459.400
14. Sept. 202137,3037,3035,7936,4636,27699.500
13. Sept. 202136,3837,2136,2337,2137,02663.100
10. Sept. 202136,5936,8236,0636,0835,89484.100
09. Sept. 202136,6837,0736,2036,2236,03434.800
08. Sept. 202137,0237,3536,3336,7836,59647.800
07. Sept. 202137,5537,6337,0037,1937,00532.200
03. Sept. 202137,8338,1337,5637,6437,44526.900
02. Sept. 202137,4438,1136,9638,0337,83707.800
01. Sept. 202137,3237,6336,7237,2437,05566.000
31. Aug. 202137,3637,6837,0937,1836,99566.500
30. Aug. 202137,9337,9337,3037,5437,35410.000
27. Aug. 202136,6237,5136,6237,4037,21540.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...