Holen Sie sich die Stockscreener-App
17.06
0.41%
-0.07
Ke Holdings Inc Adr-Aktien (BEKE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-01 | $17.37 | $17.02 | $0.355 | 2,680,809.0 | -0.41% |
| 2026-04-30 | $17.13 | $16.27 | $0.86 | 6,778,433.0 | +7.06% |
| 2026-04-29 | $16.52 | $15.80 | $0.72 | 6,631,685.0 | +1.33% |
| 2026-04-28 | $15.91 | $15.60 | $0.315 | 3,844,984.0 | -1.50% |
| 2026-04-27 | $16.10 | $15.86 | $0.24 | 3,904,542.0 | -0.93% |
| 2026-04-24 | $16.22 | $15.87 | $0.35 | 2,918,816.0 | +2.41% |
| 2026-04-23 | $15.92 | $15.59 | $0.33 | 4,954,096.0 | -1.19% |
| 2026-04-22 | $16.31 | $15.94 | $0.37 | 4,507,946.0 | -0.93% |
| 2026-04-21 | $16.40 | $16.03 | $0.37 | 2,718,053.0 | -1.82% |
| 2026-04-20 | $16.50 | $16.09 | $0.40 | 2,479,575.0 | +1.23% |
| 2026-04-17 | $16.44 | $16.00 | $0.44 | 3,932,495.0 | +0.50% |
| 2026-04-16 | $16.46 | $16.11 | $0.345 | 3,163,352.0 | -0.49% |
| 2026-04-15 | $16.43 | $16.16 | $0.275 | 3,387,705.0 | -1.58% |
| 2026-04-14 | $16.64 | $16.18 | $0.46 | 3,856,116.0 | +4.36% |
| 2026-04-13 | $15.85 | $15.60 | $0.25 | 2,535,563.0 | -0.19% |
| 2026-04-10 | $15.96 | $15.49 | $0.465 | 3,690,807.0 | +1.47% |
| 2026-04-09 | $15.83 | $15.54 | $0.2899 | 2,466,495.0 | -0.13% |
| 2026-04-08 | $15.89 | $15.20 | $0.695 | 3,957,672.0 | +2.90% |
| 2026-04-07 | $15.21 | $14.92 | $0.29 | 3,341,733.0 | +0.66% |
| 2026-04-06 | $15.15 | $14.81 | $0.34 | 2,143,411.0 | +1.89% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $17.37 | $17.02 | $0.355 | 2,680,809.0 | +0.00% |
| 2026-04 | $17.37 | $14.59 | $2.78 | 81,101,612.0 | +13.96% |
| 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% |
0.91%
0.32%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):