Holen Sie sich die Stockscreener-App
160.84
0.13%
0.21
Handel nachbörslich:
160.84
Keysight Technologies Inc-Aktien (KEYS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-01-02 | $162.7 | $158.7 | $3.94 | 699,568.0 | +0.13% |
| 2024-12-31 | $162.1 | $160.3 | $1.84 | 472,922.0 | -0.34% |
| 2024-12-30 | $162.2 | $158.8 | $3.39 | 500,754.0 | -1.07% |
| 2024-12-27 | $164.6 | $161.5 | $3.06 | 538,109.0 | -1.04% |
| 2024-12-26 | $165.2 | $162.7 | $2.47 | 422,280.0 | +0.47% |
| 2024-12-24 | $163.9 | $162.1 | $1.79 | 272,266.0 | +0.71% |
| 2024-12-23 | $163.2 | $161.3 | $1.82 | 675,963.0 | -0.31% |
| 2024-12-20 | $163.3 | $159.1 | $4.24 | 3,478,968.0 | +2.11% |
| 2024-12-19 | $162.3 | $158.8 | $3.46 | 1,068,914.0 | -0.22% |
| 2024-12-18 | $168.2 | $160.0 | $8.18 | 1,212,776.0 | -3.66% |
| 2024-12-17 | $170.3 | $165.2 | $5.15 | 1,312,497.0 | -2.68% |
| 2024-12-16 | $172.2 | $168.7 | $3.54 | 1,440,561.0 | +2.63% |
| 2024-12-13 | $168.8 | $165.5 | $3.25 | 704,133.0 | -1.10% |
| 2024-12-12 | $169.2 | $166.6 | $2.60 | 875,118.0 | +0.35% |
| 2024-12-11 | $170.1 | $167.7 | $2.39 | 995,250.0 | -0.67% |
| 2024-12-10 | $172.5 | $168.8 | $3.73 | 1,105,608.0 | -2.10% |
| 2024-12-09 | $174.1 | $171.7 | $2.36 | 686,739.0 | +0.47% |
| 2024-12-06 | $172.5 | $169.4 | $3.09 | 854,110.0 | +1.24% |
| 2024-12-05 | $172.5 | $169.5 | $2.98 | 805,883.0 | -1.53% |
| 2024-12-04 | $173.6 | $170.9 | $2.66 | 796,656.0 | +0.74% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-01 | $162.7 | $158.7 | $3.94 | 1,399,136.0 | +0.13% |
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% |
Keysight Technologies Inc-Aktien (KEYS) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $160.9 | $135.1 | $25.83 | 32,871,810.0 | +17.07% |
| 2023-11 | $139.2 | $119.3 | $19.90 | 32,542,460.0 | +11.34% |
| 2023-10 | $133.4 | $118.6 | $14.79 | 25,012,367.0 | -7.75% |
| 2023-09 | $136.6 | $129.7 | $6.91 | 27,010,996.0 | -0.74% |
| 2023-08 | $162.6 | $125.9 | $36.73 | 39,100,499.0 | -17.25% |
| 2023-07 | $172.7 | $160.2 | $12.47 | 18,437,704.0 | -3.80% |
| 2023-06 | $168.8 | $156.2 | $12.65 | 22,047,977.0 | +3.49% |
| 2023-05 | $164.4 | $140.7 | $23.69 | 27,539,744.0 | +11.86% |
| 2023-04 | $161.8 | $139.6 | $22.15 | 21,796,866.0 | -10.43% |
| 2023-03 | $161.7 | $152.3 | $9.44 | 24,996,214.0 | +0.95% |
| 2023-02 | $189.3 | $151.3 | $38.00 | 27,667,183.0 | -10.81% |
| 2023-01 | $188.0 | $167.8 | $20.20 | 19,800,222.0 | +4.84% |
0.79%
6.19%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):