Holen Sie sich die Stockscreener-App
6.4521
3.30%
-0.2179
Kennedy Wilson Holdings Inc-Aktien (KW) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-13 | $6.73 | $6.44 | $0.29 | 933,180.0 | -3.23% |
| 2025-05-12 | $6.97 | $6.30 | $0.67 | 1,791,357.0 | +8.28% |
| 2025-05-09 | $6.25 | $6.10 | $0.145 | 1,407,292.0 | +0.16% |
| 2025-05-08 | $7.27 | $6.09 | $1.18 | 2,502,760.0 | -6.96% |
| 2025-05-07 | $6.66 | $6.53 | $0.13 | 1,458,968.0 | +0.61% |
| 2025-05-06 | $6.58 | $6.33 | $0.25 | 846,385.0 | +0.46% |
| 2025-05-05 | $6.72 | $6.51 | $0.205 | 945,082.0 | -3.68% |
| 2025-05-02 | $6.86 | $6.54 | $0.315 | 748,991.0 | +4.30% |
| 2025-05-01 | $6.58 | $6.35 | $0.23 | 880,654.0 | +1.72% |
| 2025-04-30 | $6.46 | $6.20 | $0.26 | 769,344.0 | -1.39% |
| 2025-04-29 | $6.57 | $6.39 | $0.175 | 725,332.0 | -1.22% |
| 2025-04-28 | $6.66 | $6.42 | $0.2335 | 673,135.0 | +0.92% |
| 2025-04-25 | $6.51 | $6.13 | $0.385 | 898,755.0 | +1.40% |
| 2025-04-24 | $6.51 | $6.37 | $0.145 | 731,850.0 | -0.31% |
| 2025-04-23 | $6.79 | $6.42 | $0.375 | 906,080.0 | +1.10% |
| 2025-04-22 | $6.53 | $6.32 | $0.21 | 1,057,738.0 | +0.31% |
| 2025-04-21 | $6.67 | $6.28 | $0.3891 | 1,045,549.0 | -6.48% |
| 2025-04-17 | $6.90 | $6.67 | $0.23 | 864,082.0 | +1.95% |
| 2025-04-16 | $6.77 | $6.60 | $0.17 | 710,658.0 | -1.19% |
| 2025-04-15 | $6.92 | $6.72 | $0.20 | 633,853.0 | -0.74% |
Kennedy Wilson Holdings Inc-Aktien (KW) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Kennedy Wilson Holdings Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der KW-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Kennedy Wilson Holdings Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Kennedy Wilson Holdings Inc-Aktien (KW) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $7.27 | $6.09 | $1.18 | 11,514,669.0 | +0.85% |
| 2025-04 | $8.70 | $6.13 | $2.57 | 19,483,790.0 | -26.27% |
| 2025-03 | $10.00 | $8.37 | $1.63 | 15,561,895.0 | -10.61% |
| 2025-02 | $10.11 | $8.61 | $1.50 | 10,346,811.0 | +7.29% |
| 2025-01 | $10.12 | $8.70 | $1.42 | 10,074,877.0 | -9.41% |
Kennedy Wilson Holdings Inc-Aktien (KW) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $11.65 | $9.79 | $1.86 | 10,013,941.0 | -13.64% |
| 2024-11 | $11.88 | $10.53 | $1.35 | 10,450,275.0 | +8.33% |
| 2024-10 | $11.38 | $10.46 | $0.915 | 9,901,906.0 | -3.26% |
| 2024-09 | $11.59 | $10.52 | $1.07 | 13,503,217.0 | -0.63% |
| 2024-08 | $11.34 | $9.69 | $1.65 | 13,251,333.0 | +6.82% |
| 2024-07 | $11.01 | $9.01 | $2.00 | 12,815,042.0 | +7.10% |
| 2024-06 | $10.42 | $9.34 | $1.08 | 16,892,520.0 | -4.89% |
| 2024-05 | $11.02 | $8.56 | $2.46 | 22,491,582.0 | +18.98% |
| 2024-04 | $8.94 | $8.02 | $0.92 | 23,203,958.0 | +0.12% |
| 2024-03 | $8.91 | $7.85 | $1.06 | 37,553,560.0 | -2.28% |
| 2024-02 | $10.43 | $8.30 | $2.13 | 27,185,630.0 | -15.98% |
| 2024-01 | $12.74 | $10.41 | $2.33 | 21,226,856.0 | -15.59% |
Kennedy Wilson Holdings Inc-Aktien (KW) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $13.27 | $11.29 | $1.97 | 28,498,572.0 | +9.07% |
| 2023-11 | $13.48 | $10.68 | $2.80 | 27,471,963.0 | -11.81% |
| 2023-10 | $14.76 | $12.63 | $2.12 | 16,058,840.0 | -12.69% |
| 2023-09 | $16.62 | $14.58 | $2.04 | 16,451,827.0 | -7.70% |
| 2023-08 | $17.00 | $15.04 | $1.96 | 14,788,847.0 | -3.21% |
| 2023-07 | $17.43 | $15.65 | $1.78 | 13,462,012.0 | +1.04% |
| 2023-06 | $17.26 | $15.25 | $2.01 | 18,111,193.0 | +5.83% |
| 2023-05 | $17.00 | $14.00 | $3.00 | 22,509,073.0 | -8.05% |
| 2023-04 | $16.95 | $15.65 | $1.29 | 14,475,254.0 | +1.15% |
| 2023-03 | $18.89 | $14.94 | $3.96 | 63,097,994.0 | -0.72% |
| 2023-02 | $18.48 | $16.70 | $1.79 | 9,230,288.0 | -6.54% |
| 2023-01 | $17.91 | $15.53 | $2.38 | 10,947,791.0 | +13.67% |
5.09%
1.24%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):