Scarica l'app Stockscreener
30.43
0.16%
-0.05
Dopo l'orario di chiusura:
30.43
-0.0031
-0.01%
Storico Dei Prezzi Delle Azioni Di Keating Active Etf (KEAT)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12-05 | $30.43 | $30.43 | $0.00 | 112.0 | -0.16% |
| 2025-12-04 | $30.54 | $30.48 | $0.0569 | 661.0 | +0.03% |
| 2025-12-03 | $30.50 | $30.47 | $0.026 | 185.0 | +0.58% |
| 2025-12-02 | $30.30 | $30.25 | $0.0486 | 334.0 | -0.60% |
| 2025-12-01 | $30.57 | $30.48 | $0.0896 | 1,322.0 | -0.09% |
| 2025-11-28 | $30.56 | $30.49 | $0.07 | 1,644.0 | +0.53% |
| 2025-11-26 | $30.38 | $30.35 | $0.0312 | 114.0 | +1.03% |
| 2025-11-25 | $30.08 | $30.04 | $0.0394 | 322.0 | +0.58% |
| 2025-11-24 | $29.87 | $29.63 | $0.2374 | 2,831.0 | +0.80% |
| 2025-11-21 | $29.63 | $29.63 | $0.00 | 115.0 | +0.83% |
| 2025-11-20 | $29.89 | $29.38 | $0.5065 | 4,600.0 | -1.15% |
| 2025-11-19 | $29.72 | $29.72 | $0.00 | 10.00 | -0.48% |
| 2025-11-18 | $29.87 | $29.71 | $0.1596 | 3,524.0 | +0.54% |
| 2025-11-17 | $29.82 | $29.71 | $0.11 | 16,785.0 | -0.70% |
| 2025-11-14 | $29.92 | $29.91 | $0.0101 | 110.0 | +0.12% |
| 2025-11-13 | $30.06 | $29.89 | $0.175 | 810.0 | -0.27% |
| 2025-11-12 | $29.99 | $29.96 | $0.025 | 620.0 | +0.12% |
| 2025-11-11 | $29.96 | $29.88 | $0.0799 | 1,424.0 | +0.98% |
| 2025-11-10 | $29.64 | $29.42 | $0.2191 | 362.0 | +1.03% |
Keating Active Etf Stock (KEAT) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Keating Active Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni KEAT. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Keating Active Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Keating Active Etf Storia dei prezzi delle azioni (KEAT) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $30.57 | $30.25 | $0.32 | 2,726.0 | -0.25% |
| 2025-11 | $30.56 | $28.76 | $1.80 | 36,819.0 | +4.42% |
| 2025-10 | $29.82 | $29.04 | $0.78 | 178,025.0 | -0.99% |
| 2025-09 | $29.67 | $28.70 | $0.9685 | 55,094.0 | +1.93% |
| 2025-08 | $28.95 | $27.13 | $1.82 | 41,503.0 | +6.81% |
| 2025-07 | $27.68 | $27.00 | $0.677 | 55,311.0 | +0.25% |
| 2025-06 | $27.82 | $26.90 | $0.9231 | 57,521.0 | +0.16% |
| 2025-05 | $26.99 | $26.19 | $0.8019 | 43,757.0 | +1.40% |
| 2025-04 | $27.05 | $24.99 | $2.06 | 52,564.0 | -1.42% |
| 2025-03 | $27.02 | $25.98 | $1.04 | 26,048.0 | +2.49% |
| 2025-02 | $26.39 | $25.84 | $0.5457 | 85,356.0 | +2.01% |
| 2025-01 | $26.10 | $25.41 | $0.6943 | 34,885.0 | +1.35% |
Keating Active Etf Storia dei prezzi delle azioni (KEAT) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $26.92 | $25.29 | $1.63 | 90,862.0 | -6.29% |
| 2024-11 | $27.02 | $26.26 | $0.7571 | 23,757.0 | +2.54% |
| 2024-10 | $26.98 | $26.35 | $0.6297 | 43,751.0 | -1.45% |
| 2024-09 | $26.99 | $26.31 | $0.6809 | 22,239.0 | -0.11% |
| 2024-08 | $26.77 | $25.34 | $1.43 | 22,703.0 | +1.89% |
| 2024-07 | $26.27 | $24.88 | $1.40 | 77,025.0 | +5.63% |
| 2024-06 | $25.21 | $24.60 | $0.61 | 119,770.0 | -1.99% |
| 2024-05 | $25.55 | $24.68 | $0.8718 | 44,113.0 | +2.48% |
| 2024-04 | $25.26 | $24.73 | $0.5301 | 303,896.0 | +0.00% |
0.11%
0.45%
Capitalizzazione:
|
Volume (24 ore):