Holen Sie sich die Stockscreener-App
15.84
1.68%
-0.27
Handel nachbörslich:
15.85
0.010
+0.06%
Ke Holdings Inc Adr-Aktien (BEKE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-30 | $16.23 | $15.83 | $0.40 | 3,528,317.0 | -1.68% |
| 2025-12-29 | $16.23 | $16.04 | $0.19 | 2,780,044.0 | -0.68% |
| 2025-12-26 | $16.26 | $16.07 | $0.185 | 2,579,843.0 | +1.12% |
| 2025-12-24 | $16.20 | $16.01 | $0.195 | 1,774,274.0 | +0.56% |
| 2025-12-23 | $16.22 | $15.82 | $0.395 | 3,599,167.0 | -1.18% |
| 2025-12-22 | $16.28 | $16.00 | $0.2775 | 3,342,285.0 | +0.88% |
| 2025-12-19 | $16.11 | $15.94 | $0.17 | 4,826,086.0 | -0.81% |
| 2025-12-18 | $16.34 | $16.01 | $0.33 | 2,730,070.0 | -1.47% |
| 2025-12-17 | $16.73 | $16.29 | $0.44 | 2,921,687.0 | -0.61% |
| 2025-12-16 | $16.57 | $16.35 | $0.225 | 4,409,550.0 | -0.78% |
| 2025-12-15 | $17.03 | $16.49 | $0.54 | 5,185,301.0 | -3.94% |
| 2025-12-12 | $17.46 | $17.20 | $0.26 | 3,911,108.0 | -1.37% |
| 2025-12-11 | $17.66 | $17.43 | $0.225 | 6,708,185.0 | +2.94% |
| 2025-12-10 | $17.15 | $16.91 | $0.24 | 6,153,207.0 | +3.65% |
| 2025-12-09 | $16.50 | $16.14 | $0.36 | 5,918,470.0 | -3.86% |
| 2025-12-08 | $17.32 | $17.07 | $0.25 | 2,250,330.0 | -0.58% |
| 2025-12-05 | $17.30 | $17.00 | $0.30 | 3,439,885.0 | +2.26% |
| 2025-12-04 | $16.91 | $16.63 | $0.28 | 3,028,811.0 | +1.02% |
| 2025-12-03 | $16.74 | $16.50 | $0.24 | 2,491,318.0 | -0.60% |
| 2025-12-02 | $16.73 | $16.47 | $0.26 | 3,704,793.0 | +0.48% |
Ke Holdings Inc Adr-Aktien (BEKE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Ke Holdings Inc Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BEKE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Ke Holdings Inc Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Ke Holdings Inc Adr-Aktien (BEKE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $17.66 | $15.82 | $1.84 | 87,233,335.0 | -8.07% |
| 2025-11 | $17.68 | $15.38 | $2.29 | 105,991,442.0 | +1.06% |
| 2025-10 | $19.36 | $16.78 | $2.58 | 101,927,930.0 | -10.26% |
| 2025-09 | $20.98 | $17.83 | $3.15 | 121,516,114.0 | +8.08% |
| 2025-08 | $19.70 | $17.26 | $2.44 | 126,625,458.0 | -4.56% |
| 2025-07 | $20.23 | $17.45 | $2.78 | 112,569,667.0 | +3.83% |
| 2025-06 | $19.66 | $17.64 | $2.02 | 227,904,850.0 | -3.90% |
| 2025-05 | $21.26 | $18.04 | $3.22 | 131,994,813.0 | -9.06% |
| 2025-04 | $22.25 | $17.04 | $5.21 | 201,493,491.0 | +1.05% |
| 2025-03 | $25.16 | $19.96 | $5.20 | 246,658,170.0 | -9.79% |
| 2025-02 | $23.43 | $16.42 | $7.01 | 191,161,740.0 | +27.77% |
| 2025-01 | $18.90 | $16.05 | $2.85 | 130,123,669.0 | -5.37% |
Ke Holdings Inc Adr-Aktien (BEKE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $22.50 | $17.89 | $4.61 | 117,614,196.0 | -2.23% |
| 2024-11 | $24.57 | $18.01 | $6.56 | 163,447,092.0 | -14.04% |
| 2024-10 | $26.05 | $18.95 | $7.09 | 396,251,542.0 | +10.15% |
| 2024-09 | $22.85 | $13.28 | $9.57 | 248,009,461.0 | +34.16% |
| 2024-08 | $15.83 | $12.92 | $2.91 | 117,252,756.0 | +7.15% |
| 2024-07 | $16.13 | $13.39 | $2.74 | 141,086,184.0 | -2.12% |
| 2024-06 | $17.25 | $13.99 | $3.26 | 112,716,777.0 | -16.62% |
| 2024-05 | $20.48 | $14.90 | $5.58 | 239,430,698.0 | +12.24% |
| 2024-04 | $15.80 | $12.48 | $3.32 | 188,427,749.0 | +10.12% |
| 2024-03 | $14.80 | $12.44 | $2.36 | 202,568,524.0 | +1.03% |
| 2024-02 | $14.52 | $13.04 | $1.48 | 101,361,825.0 | -4.09% |
| 2024-01 | $16.00 | $12.88 | $3.12 | 171,600,560.0 | -12.58% |
Ke Holdings Inc Adr-Aktien (BEKE) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $16.54 | $14.79 | $1.75 | 121,336,504.0 | +1.76% |
| 2023-11 | $16.50 | $14.44 | $2.06 | 146,207,012.0 | +8.29% |
| 2023-10 | $17.25 | $14.47 | $2.78 | 103,690,409.0 | -5.22% |
| 2023-09 | $18.93 | $14.58 | $4.35 | 187,855,589.0 | -9.77% |
| 2023-08 | $19.95 | $13.71 | $6.24 | 200,455,749.0 | -1.26% |
| 2023-07 | $18.09 | $14.02 | $4.07 | 159,277,950.0 | +17.31% |
| 2023-06 | $17.51 | $14.29 | $3.22 | 162,965,647.0 | +4.28% |
| 2023-05 | $17.13 | $13.90 | $3.23 | 180,642,818.0 | -9.24% |
| 2023-04 | $19.56 | $14.73 | $4.83 | 99,637,271.0 | -16.72% |
| 2023-03 | $20.64 | $16.79 | $3.85 | 193,231,622.0 | +3.23% |
| 2023-02 | $21.08 | $17.41 | $3.67 | 148,583,457.0 | -0.49% |
| 2023-01 | $19.88 | $14.37 | $5.51 | 242,161,810.0 | +31.38% |
0.57%
0.38%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):