Holen Sie sich die Stockscreener-App
10.40
0.67%
-0.07
Handel nachbörslich:
10.40
Kennedy-Wilson Holdings Inc-Aktien (KW) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05-17 | $10.55 | $10.34 | $0.22 | 762,516.0 | -0.67% |
| 2024-05-16 | $10.60 | $10.36 | $0.24 | 937,914.0 | +0.38% |
| 2024-05-15 | $11.02 | $10.34 | $0.68 | 1,414,484.0 | -3.07% |
| 2024-05-14 | $10.95 | $10.63 | $0.315 | 1,340,855.0 | +2.38% |
| 2024-05-13 | $10.60 | $10.29 | $0.31 | 1,513,905.0 | +3.55% |
| 2024-05-10 | $10.23 | $9.91 | $0.32 | 1,698,239.0 | +2.42% |
| 2024-05-09 | $9.94 | $8.95 | $0.9898 | 2,231,758.0 | +10.73% |
| 2024-05-08 | $9.01 | $8.75 | $0.255 | 815,990.0 | +0.79% |
| 2024-05-07 | $9.25 | $8.85 | $0.405 | 1,482,945.0 | -1.77% |
| 2024-05-06 | $9.05 | $8.79 | $0.26 | 1,509,008.0 | +3.31% |
| 2024-05-03 | $9.07 | $8.67 | $0.40 | 794,621.0 | -0.11% |
| 2024-05-02 | $8.92 | $8.69 | $0.23 | 1,192,514.0 | +0.23% |
| 2024-05-01 | $8.96 | $8.56 | $0.405 | 751,422.0 | +1.75% |
| 2024-04-30 | $8.66 | $8.50 | $0.16 | 1,120,304.0 | -0.58% |
| 2024-04-29 | $8.74 | $8.60 | $0.14 | 675,766.0 | +1.65% |
| 2024-04-26 | $8.66 | $8.49 | $0.175 | 514,705.0 | +0.47% |
| 2024-04-25 | $8.51 | $8.40 | $0.11 | 871,877.0 | -0.35% |
| 2024-04-24 | $8.60 | $8.33 | $0.27 | 1,104,951.0 | -1.05% |
| 2024-04-23 | $8.76 | $8.50 | $0.26 | 1,189,695.0 | +0.70% |
| 2024-04-22 | $8.58 | $8.42 | $0.16 | 971,690.0 | +0.24% |
| 2024-04-19 | $8.57 | $8.33 | $0.245 | 1,317,289.0 | +1.43% |
| 2024-04-18 | $8.39 | $8.23 | $0.155 | 1,323,641.0 | +2.07% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $11.02 | $8.56 | $2.46 | 17,208,687.0 | +21.07% |
| 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% |
Kennedy-Wilson Holdings Inc-Aktien (KW) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $17.58 | $15.04 | $2.54 | 15,366,909.0 | -7.58% |
| 2022-11 | $17.30 | $15.41 | $1.89 | 12,161,110.0 | +2.47% |
| 2022-10 | $16.75 | $13.97 | $2.78 | 11,978,653.0 | +7.44% |
| 2022-09 | $18.83 | $15.10 | $3.73 | 14,235,663.0 | -11.96% |
| 2022-08 | $20.87 | $17.51 | $3.36 | 10,505,203.0 | -15.00% |
| 2022-07 | $20.94 | $18.34 | $2.60 | 7,268,997.0 | +9.08% |
| 2022-06 | $21.20 | $18.34 | $2.86 | 12,021,284.0 | -10.07% |
| 2022-05 | $22.86 | $20.07 | $2.79 | 9,636,418.0 | -6.61% |
| 2022-04 | $24.97 | $22.45 | $2.52 | 8,142,962.0 | -7.54% |
| 2022-03 | $25.30 | $21.11 | $4.19 | 13,807,381.0 | +10.16% |
| 2022-02 | $23.40 | $21.58 | $1.82 | 10,029,081.0 | -1.42% |
| 2022-01 | $24.81 | $21.39 | $3.42 | 8,796,086.0 | -5.95% |
2.75%
1.15%
Kapitalisierung:
|
Volumen (24h):