Holen Sie sich die Stockscreener-App
331.21
3.18%
-10.87
Keysight Technologies Inc-Aktien (KEYS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-16 | $340.4 | $330.5 | $9.96 | 1,279,939.0 | -3.18% |
| 2026-10-15 | $344.8 | $323.1 | $21.74 | 1,765,137.0 | -4.35% |
| 2026-10-14 | $371.2 | $356.4 | $14.77 | 1,723,277.0 | -3.40% |
| 2026-10-13 | $373.7 | $360.9 | $12.82 | 1,168,540.0 | -1.98% |
| 2026-10-12 | $382.4 | $376.1 | $6.31 | 639,411.0 | -1.32% |
| 2026-10-09 | $383.2 | $372.5 | $10.74 | 899,569.0 | +2.16% |
| 2026-10-08 | $381.2 | $369.9 | $11.30 | 1,992,762.0 | -1.77% |
| 2026-10-07 | $386.0 | $375.0 | $10.97 | 1,039,489.0 | -1.70% |
| 2026-10-06 | $389.9 | $384.1 | $5.86 | 1,479,835.0 | +1.00% |
| 2026-10-05 | $388.7 | $383.5 | $5.29 | 850,820.0 | -0.12% |
| 2026-10-02 | $387.9 | $378.2 | $9.69 | 1,255,349.0 | +2.88% |
| 2026-10-01 | $376.7 | $363.0 | $13.67 | 1,274,329.0 | +2.70% |
| 2026-09-30 | $366.8 | $359.8 | $7.02 | 964,686.0 | +0.94% |
| 2026-09-29 | $364.9 | $356.6 | $8.35 | 880,991.0 | +0.25% |
| 2026-09-28 | $364.2 | $355.3 | $8.87 | 862,562.0 | -0.67% |
| 2026-09-25 | $366.9 | $358.7 | $8.18 | 1,221,874.0 | +1.29% |
| 2026-09-24 | $358.7 | $343.8 | $14.96 | 843,379.0 | +1.18% |
| 2026-09-23 | $353.7 | $340.9 | $12.80 | 1,422,136.0 | +1.74% |
| 2026-09-22 | $348.6 | $339.0 | $9.62 | 887,423.0 | +1.55% |
| 2026-09-21 | $343.0 | $335.4 | $7.55 | 764,396.0 | +2.10% |
| 2026-09-18 | $336.6 | $331.8 | $4.84 | 1,707,248.0 | +1.07% |
Keysight Technologies Inc-Aktien (KEYS) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Keysight Technologies Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der KEYS-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Keysight Technologies Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Keysight Technologies Inc-Aktien (KEYS) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $389.9 | $323.1 | $66.86 | 15,368,457.0 | -9.02% |
| 2026-09 | $366.9 | $311.4 | $55.45 | 20,853,073.0 | +12.81% |
| 2026-08 | $366.4 | $306.9 | $59.56 | 30,271,762.0 | +1.07% |
| 2026-07 | $345.2 | $293.6 | $51.65 | 28,328,624.0 | -8.79% |
| 2026-06 | $375.0 | $315.0 | $59.95 | 34,466,065.0 | +3.47% |
| 2026-05 | $370.2 | $326.5 | $43.69 | 34,723,066.0 | -3.31% |
| 2026-04 | $352.8 | $280.6 | $72.18 | 22,998,317.0 | +23.92% |
| 2026-03 | $317.0 | $264.7 | $52.30 | 34,890,447.0 | -8.12% |
| 2026-02 | $311.8 | $214.5 | $97.32 | 34,667,447.0 | +42.07% |
| 2026-01 | $225.0 | $203.7 | $21.28 | 20,529,697.0 | +6.47% |
Keysight Technologies Inc-Aktien (KEYS) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $214.6 | $196.4 | $18.19 | 22,552,659.0 | +4.07% |
| 2025-11 | $201.5 | $167.2 | $34.27 | 28,041,479.0 | +8.19% |
| 2025-10 | $184.5 | $158.8 | $25.67 | 26,123,692.0 | +4.60% |
| 2025-09 | $180.1 | $159.8 | $20.26 | 20,967,383.0 | +7.03% |
| 2025-08 | $170.5 | $152.8 | $17.69 | 21,601,817.0 | -0.29% |
| 2025-07 | $168.7 | $157.9 | $10.82 | 16,483,582.0 | +0.03% |
| 2025-06 | $165.8 | $155.6 | $10.21 | 16,339,897.0 | +4.34% |
| 2025-05 | $175.0 | $144.9 | $30.12 | 22,401,243.0 | +8.01% |
| 2025-04 | $152.6 | $121.4 | $31.15 | 23,773,517.0 | -2.92% |
| 2025-03 | $162.7 | $144.0 | $18.67 | 18,292,606.0 | -6.12% |
| 2025-02 | $186.2 | $155.5 | $30.68 | 22,280,465.0 | -10.55% |
| 2025-01 | $180.3 | $158.7 | $21.52 | 16,236,613.0 | +11.03% |
Keysight Technologies Inc-Aktien (KEYS) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $174.1 | $158.8 | $15.25 | 19,881,319.0 | -5.66% |
| 2024-11 | $175.4 | $147.9 | $27.49 | 30,798,694.0 | +14.65% |
| 2024-10 | $162.4 | $148.4 | $14.05 | 19,913,835.0 | -6.24% |
| 2024-09 | $160.7 | $143.1 | $17.66 | 17,057,868.0 | +3.12% |
| 2024-08 | $159.2 | $119.7 | $39.51 | 35,109,351.0 | +10.42% |
| 2024-07 | $149.7 | $134.5 | $15.16 | 20,761,879.0 | +2.06% |
| 2024-06 | $139.9 | $134.3 | $5.57 | 20,777,908.0 | -1.25% |
| 2024-05 | $161.1 | $136.5 | $24.54 | 27,228,440.0 | -6.39% |
| 2024-04 | $160.3 | $144.3 | $16.02 | 25,439,660.0 | -5.40% |
| 2024-03 | $158.5 | $148.2 | $10.33 | 25,367,643.0 | +1.35% |
| 2024-02 | $162.5 | $138.2 | $24.32 | 29,415,646.0 | +0.68% |
| 2024-01 | $160.3 | $148.2 | $12.12 | 20,641,632.0 | -3.66% |
0.15%
0.02%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):