Holen Sie sich die Stockscreener-App
149.84
1.99%
-3.05
Handel nachbörslich:
149.84
Keysight Technologies Inc-Aktien (KEYS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-03-11 | $152.8 | $148.9 | $3.95 | 1,405,475.0 | -1.99% |
| 2025-03-10 | $154.7 | $151.3 | $3.37 | 1,348,645.0 | -1.92% |
| 2025-03-07 | $156.8 | $151.9 | $4.88 | 945,710.0 | +0.89% |
| 2025-03-06 | $156.9 | $152.3 | $4.53 | 1,243,215.0 | -1.25% |
| 2025-03-05 | $156.9 | $152.0 | $4.91 | 627,637.0 | +2.21% |
| 2025-03-04 | $155.2 | $152.9 | $2.35 | 503,725.0 | -1.79% |
| 2025-03-03 | $162.7 | $155.5 | $7.19 | 1,162,400.0 | -2.28% |
| 2025-02-28 | $159.6 | $155.5 | $4.09 | 1,667,996.0 | +0.83% |
| 2025-02-27 | $164.4 | $158.1 | $6.30 | 1,493,059.0 | -1.34% |
| 2025-02-26 | $165.9 | $158.0 | $7.87 | 3,021,851.0 | -6.86% |
| 2025-02-25 | $173.2 | $167.5 | $5.65 | 1,900,688.0 | -0.75% |
| 2025-02-24 | $176.4 | $171.0 | $5.37 | 1,454,037.0 | -1.13% |
| 2025-02-21 | $185.2 | $174.5 | $10.76 | 1,641,667.0 | -5.11% |
| 2025-02-20 | $185.7 | $183.6 | $2.13 | 685,039.0 | -0.11% |
| 2025-02-19 | $186.2 | $183.2 | $3.04 | 861,529.0 | +0.23% |
| 2025-02-18 | $185.1 | $182.6 | $2.56 | 1,136,480.0 | +0.67% |
| 2025-02-14 | $184.3 | $179.0 | $5.38 | 1,318,216.0 | +2.32% |
| 2025-02-13 | $179.5 | $176.4 | $3.02 | 559,126.0 | +0.88% |
| 2025-02-12 | $177.9 | $173.1 | $4.81 | 745,845.0 | +0.67% |
| 2025-02-11 | $178.5 | $175.6 | $2.91 | 517,609.0 | -0.41% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $162.7 | $148.9 | $13.77 | 8,642,282.0 | -6.07% |
| 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% |
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% |
0.96%
1.95%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):