Holen Sie sich die Stockscreener-App
361.15
0.93%
3.33
Handel nachbörslich:
362.71
1.56
+0.43%
Keysight Technologies Inc-Aktien (KEYS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-17 | $366.4 | $358.0 | $8.40 | 1,812,669.0 | +0.93% |
| 2026-08-14 | $361.1 | $350.1 | $10.99 | 926,707.0 | +1.12% |
| 2026-08-13 | $357.7 | $351.0 | $6.66 | 844,742.0 | -0.18% |
| 2026-08-12 | $357.3 | $351.1 | $6.20 | 896,032.0 | +3.14% |
| 2026-08-11 | $345.4 | $336.7 | $8.69 | 796,413.0 | +2.47% |
| 2026-08-10 | $345.0 | $335.4 | $9.58 | 833,412.0 | -1.63% |
| 2026-08-07 | $344.9 | $335.5 | $9.44 | 825,009.0 | +1.19% |
| 2026-08-06 | $344.5 | $330.1 | $14.41 | 887,885.0 | +0.28% |
| 2026-08-05 | $343.2 | $335.7 | $7.53 | 932,498.0 | -1.53% |
| 2026-08-04 | $343.9 | $331.8 | $12.11 | 1,525,890.0 | +6.01% |
| 2026-08-03 | $324.3 | $311.8 | $12.52 | 831,162.0 | +0.81% |
| 2026-07-31 | $330.0 | $317.3 | $12.72 | 843,008.0 | +2.11% |
| 2026-07-30 | $314.4 | $305.5 | $8.92 | 1,280,015.0 | +5.38% |
| 2026-07-29 | $307.8 | $293.6 | $14.26 | 1,208,945.0 | -2.77% |
| 2026-07-28 | $310.0 | $295.6 | $14.39 | 1,507,882.0 | -2.71% |
| 2026-07-27 | $321.8 | $305.8 | $16.04 | 1,129,364.0 | -1.57% |
| 2026-07-24 | $324.7 | $315.3 | $9.38 | 1,182,918.0 | -1.99% |
| 2026-07-23 | $332.8 | $324.6 | $8.16 | 1,115,355.0 | -0.73% |
| 2026-07-22 | $331.6 | $323.1 | $8.50 | 854,610.0 | -0.18% |
| 2026-07-21 | $329.5 | $319.1 | $10.44 | 1,304,993.0 | +4.45% |
| 2026-07-20 | $322.4 | $313.2 | $9.22 | 1,018,833.0 | -0.56% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $366.4 | $311.8 | $54.61 | 12,925,088.0 | +13.11% |
| 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% |
0.87%
7.79%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):