Holen Sie sich die Stockscreener-App
9.7336
0.56%
-0.0464
Kennedy Wilson Holdings Inc-Aktien (KW) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-12 | $9.90 | $9.63 | $0.27 | 650,502.0 | -0.46% |
| 2026-02-11 | $10.00 | $9.78 | $0.22 | 604,000.0 | -1.91% |
| 2026-02-10 | $10.01 | $9.89 | $0.12 | 605,837.0 | +0.91% |
| 2026-02-09 | $9.93 | $9.81 | $0.11 | 434,781.0 | -0.50% |
| 2026-02-06 | $10.01 | $9.86 | $0.155 | 774,588.0 | +0.71% |
| 2026-02-05 | $9.90 | $9.80 | $0.095 | 492,210.0 | +0.00% |
| 2026-02-04 | $9.92 | $9.82 | $0.10 | 695,209.0 | +0.72% |
| 2026-02-03 | $9.94 | $9.75 | $0.19 | 878,390.0 | -0.51% |
| 2026-02-02 | $9.92 | $9.81 | $0.1051 | 670,135.0 | -0.10% |
| 2026-01-30 | $9.90 | $9.80 | $0.095 | 1,050,507.0 | -0.10% |
| 2026-01-29 | $9.94 | $9.80 | $0.135 | 574,858.0 | +0.72% |
| 2026-01-28 | $9.87 | $9.75 | $0.12 | 1,007,757.0 | -0.41% |
| 2026-01-27 | $9.88 | $9.80 | $0.08 | 499,407.0 | +0.10% |
| 2026-01-26 | $9.87 | $9.76 | $0.115 | 327,186.0 | +0.20% |
| 2026-01-23 | $9.83 | $9.71 | $0.12 | 543,175.0 | -0.51% |
| 2026-01-22 | $10.09 | $9.82 | $0.27 | 519,153.0 | -1.60% |
| 2026-01-21 | $10.03 | $9.89 | $0.135 | 695,122.0 | +1.11% |
| 2026-01-20 | $9.93 | $9.80 | $0.13 | 537,142.0 | -1.00% |
| 2026-01-16 | $10.04 | $9.91 | $0.135 | 642,227.0 | +0.00% |
| 2026-01-15 | $10.00 | $9.81 | $0.19 | 678,035.0 | +1.83% |
| 2026-01-14 | $9.85 | $9.71 | $0.14 | 567,928.0 | +0.00% |
| 2026-01-13 | $9.88 | $9.75 | $0.13 | 492,693.0 | -0.20% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02 | $10.01 | $9.63 | $0.38 | 5,805,652.0 | -1.17% |
| 2026-01 | $10.09 | $9.50 | $0.59 | 14,822,776.0 | +1.86% |
Kennedy Wilson Holdings Inc-Aktien (KW) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $9.99 | $9.62 | $0.365 | 17,035,752.0 | +0.51% |
| 2025-11 | $9.94 | $7.31 | $2.63 | 28,126,133.0 | +28.70% |
| 2025-10 | $8.70 | $7.36 | $1.34 | 15,660,570.0 | -9.13% |
| 2025-09 | $9.15 | $8.16 | $0.99 | 16,620,534.0 | -5.45% |
| 2025-08 | $8.84 | $6.88 | $1.96 | 17,548,412.0 | +20.22% |
| 2025-07 | $7.83 | $6.70 | $1.13 | 18,386,651.0 | +7.65% |
| 2025-06 | $7.06 | $6.21 | $0.845 | 24,760,542.0 | +6.75% |
| 2025-05 | $7.27 | $5.98 | $1.29 | 26,253,801.0 | -0.47% |
| 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% |
13.24%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):