Scarica l'app Stockscreener
19.40
0.05%
0.010
Dopo l'orario di chiusura:
19.40
Storico Dei Prezzi Delle Azioni Di Kimball Electronics Inc (KE)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-07-22 | $19.58 | $19.23 | $0.35 | 101,523.0 | +0.05% |
| 2025-07-21 | $19.52 | $19.32 | $0.20 | 91,545.0 | +0.05% |
| 2025-07-18 | $19.71 | $19.19 | $0.5161 | 108,412.0 | +0.10% |
| 2025-07-17 | $19.68 | $19.35 | $0.33 | 72,474.0 | -0.21% |
| 2025-07-16 | $19.48 | $18.96 | $0.52 | 101,794.0 | +0.36% |
| 2025-07-15 | $19.85 | $19.30 | $0.55 | 120,064.0 | -1.23% |
| 2025-07-14 | $19.60 | $19.23 | $0.37 | 106,997.0 | +0.15% |
| 2025-07-11 | $19.89 | $19.52 | $0.375 | 91,777.0 | -2.45% |
| 2025-07-10 | $20.32 | $20.00 | $0.3153 | 95,984.0 | -0.74% |
| 2025-07-09 | $20.34 | $19.84 | $0.495 | 82,946.0 | +0.15% |
| 2025-07-08 | $20.50 | $20.04 | $0.455 | 159,750.0 | +0.25% |
| 2025-07-07 | $20.32 | $19.98 | $0.3436 | 159,508.0 | -0.89% |
| 2025-07-03 | $20.33 | $20.13 | $0.20 | 48,406.0 | +1.10% |
| 2025-07-02 | $20.09 | $19.54 | $0.5467 | 108,967.0 | +2.19% |
| 2025-07-01 | $19.91 | $19.16 | $0.7504 | 164,346.0 | +2.08% |
| 2025-06-30 | $19.49 | $19.05 | $0.435 | 120,359.0 | +0.00% |
| 2025-06-27 | $19.44 | $19.00 | $0.4363 | 196,217.0 | -0.52% |
| 2025-06-26 | $19.37 | $19.10 | $0.27 | 111,178.0 | +0.99% |
| 2025-06-25 | $19.48 | $19.09 | $0.395 | 108,902.0 | -0.36% |
| 2025-06-24 | $19.47 | $19.14 | $0.3338 | 92,739.0 | -0.16% |
Kimball Electronics Inc Stock (KE) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Kimball Electronics Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni KE. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Kimball Electronics Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Kimball Electronics Inc Storia dei prezzi delle azioni (KE) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-07 | $20.50 | $18.96 | $1.54 | 1,716,016.0 | +0.88% |
| 2025-06 | $19.59 | $17.93 | $1.66 | 3,342,887.0 | +6.24% |
| 2025-05 | $19.11 | $14.30 | $4.81 | 4,647,028.0 | +26.22% |
| 2025-04 | $16.59 | $12.41 | $4.18 | 3,147,554.0 | -12.83% |
| 2025-03 | $18.25 | $15.94 | $2.31 | 2,585,634.0 | -8.71% |
| 2025-02 | $19.73 | $16.36 | $3.38 | 2,931,677.0 | -0.88% |
| 2025-01 | $19.74 | $17.69 | $2.05 | 1,992,358.0 | -2.94% |
Kimball Electronics Inc Storia dei prezzi delle azioni (KE) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $20.52 | $17.86 | $2.66 | 2,592,858.0 | -5.25% |
| 2024-11 | $21.52 | $17.90 | $3.62 | 2,263,433.0 | +10.23% |
| 2024-10 | $18.98 | $16.64 | $2.34 | 2,189,728.0 | -3.89% |
| 2024-09 | $18.80 | $17.09 | $1.71 | 2,512,967.0 | +0.33% |
| 2024-08 | $23.85 | $17.29 | $6.56 | 3,005,943.0 | -22.15% |
| 2024-07 | $24.45 | $20.92 | $3.53 | 2,026,607.0 | +7.83% |
| 2024-06 | $23.16 | $20.97 | $2.19 | 1,704,547.0 | -4.10% |
| 2024-05 | $23.21 | $19.62 | $3.59 | 2,191,892.0 | +9.51% |
| 2024-04 | $22.13 | $20.27 | $1.86 | 2,052,036.0 | -3.33% |
| 2024-03 | $22.46 | $19.95 | $2.51 | 2,172,837.0 | -3.82% |
| 2024-02 | $24.52 | $19.69 | $4.83 | 3,707,757.0 | -5.34% |
| 2024-01 | $26.82 | $23.16 | $3.66 | 1,823,987.0 | -11.76% |
Kimball Electronics Inc Storia dei prezzi delle azioni (KE) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $27.73 | $24.23 | $3.50 | 2,022,938.0 | +9.37% |
| 2023-11 | $27.48 | $22.88 | $4.60 | 1,597,803.0 | -5.95% |
| 2023-10 | $28.33 | $24.65 | $3.68 | 1,410,733.0 | -4.31% |
| 2023-09 | $31.43 | $26.50 | $4.93 | 1,428,926.0 | -9.31% |
| 2023-08 | $30.54 | $26.70 | $3.84 | 1,768,462.0 | +3.46% |
| 2023-07 | $30.29 | $26.77 | $3.52 | 2,041,981.0 | +5.61% |
| 2023-06 | $28.10 | $23.73 | $4.37 | 2,016,407.0 | +11.41% |
| 2023-05 | $25.61 | $19.77 | $5.84 | 2,105,613.0 | +23.20% |
| 2023-04 | $24.30 | $19.52 | $4.78 | 1,231,537.0 | -16.47% |
| 2023-03 | $26.30 | $21.24 | $5.06 | 2,890,388.0 | -3.64% |
| 2023-02 | $28.18 | $24.50 | $3.68 | 1,832,573.0 | -2.00% |
| 2023-01 | $25.89 | $22.15 | $3.74 | 1,256,016.0 | +12.97% |
0.05%
1.39%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):