Holen Sie sich die Stockscreener-App
17.93
1.07%
0.1933
Ke Holdings Inc Adr-Aktien (BEKE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-02 | $18.02 | $17.85 | $0.17 | 824,138.0 | +1.01% |
| 2026-09-01 | $17.92 | $17.52 | $0.395 | 3,118,634.0 | +3.20% |
| 2026-08-31 | $17.87 | $17.18 | $0.69 | 5,047,806.0 | -6.17% |
| 2026-08-28 | $18.90 | $18.09 | $0.81 | 14,122,368.0 | +3.33% |
| 2026-08-27 | $17.93 | $17.68 | $0.245 | 3,328,065.0 | -0.78% |
| 2026-08-26 | $18.51 | $17.86 | $0.645 | 4,882,728.0 | -0.78% |
| 2026-08-25 | $18.09 | $17.50 | $0.585 | 4,674,566.0 | +1.69% |
| 2026-08-24 | $18.47 | $17.71 | $0.76 | 7,721,403.0 | -0.23% |
| 2026-08-21 | $18.01 | $16.96 | $1.05 | 7,993,522.0 | +4.47% |
| 2026-08-20 | $17.18 | $16.73 | $0.45 | 4,058,153.0 | -2.24% |
| 2026-08-19 | $17.41 | $17.11 | $0.295 | 3,948,943.0 | +3.02% |
| 2026-08-18 | $17.01 | $16.84 | $0.175 | 2,527,841.0 | +0.12% |
| 2026-08-17 | $16.99 | $16.74 | $0.25 | 2,040,476.0 | -0.94% |
| 2026-08-14 | $17.02 | $16.85 | $0.175 | 2,319,339.0 | +0.29% |
| 2026-08-13 | $17.16 | $16.82 | $0.34 | 2,829,686.0 | -2.64% |
| 2026-08-12 | $17.47 | $17.14 | $0.335 | 3,800,278.0 | +2.71% |
| 2026-08-11 | $17.14 | $16.88 | $0.265 | 2,170,326.0 | -3.91% |
| 2026-08-10 | $17.73 | $17.34 | $0.38 | 2,880,628.0 | +3.58% |
| 2026-08-07 | $17.21 | $16.97 | $0.24 | 1,979,234.0 | +0.71% |
| 2026-08-06 | $16.96 | $16.67 | $0.29 | 1,605,567.0 | +0.18% |
| 2026-08-05 | $17.14 | $16.80 | $0.34 | 2,174,121.0 | -1.46% |
| 2026-08-04 | $17.20 | $16.95 | $0.255 | 1,997,526.0 | -0.87% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $18.02 | $17.52 | $0.495 | 3,942,772.0 | +4.25% |
| 2026-08 | $18.90 | $16.67 | $2.23 | 84,294,138.0 | +1.36% |
| 2026-07 | $17.68 | $14.60 | $3.08 | 80,413,132.0 | +16.72% |
| 2026-06 | $17.38 | $13.81 | $3.57 | 92,476,053.0 | -12.47% |
| 2026-05 | $19.77 | $16.01 | $3.75 | 113,127,978.0 | -3.09% |
| 2026-04 | $17.13 | $14.59 | $2.54 | 78,420,803.0 | +14.43% |
| 2026-03 | $17.54 | $14.40 | $3.14 | 100,179,483.0 | -9.00% |
| 2026-02 | $19.08 | $16.34 | $2.74 | 89,517,487.0 | -12.13% |
| 2026-01 | $19.88 | $15.26 | $4.62 | 106,529,456.0 | +18.78% |
Ke Holdings Inc Adr-Aktien (BEKE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $17.66 | $15.82 | $1.84 | 83,705,018.0 | -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% |
0.03%
0.17%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):