Scarica l'app Stockscreener
142.00
0.28%
-0.40
Storico Dei Prezzi Delle Azioni Di Kinaxis Inc (KXSCF)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05-21 | $143.5 | $142.0 | $1.46 | 120.0 | -0.28% |
| 2025-05-15 | $142.4 | $142.4 | $0.00 | 6,392.0 | +0.14% |
| 2025-05-14 | $144.1 | $140.6 | $3.50 | 12,226.0 | +0.84% |
| 2025-05-13 | $141.0 | $140.6 | $0.3777 | 4,100.0 | +2.55% |
| 2025-05-12 | $137.5 | $137.5 | $0.00 | 17,854.0 | -0.25% |
| 2025-05-09 | $137.8 | $137.8 | $0.00 | 15,960.0 | +1.74% |
| 2025-05-08 | $138.9 | $134.9 | $4.04 | 2,440.0 | -1.29% |
| 2025-05-07 | $137.3 | $133.5 | $3.73 | 1,133.0 | +0.51% |
| 2025-05-06 | $136.6 | $135.5 | $1.09 | 3,008.0 | +0.11% |
| 2025-05-05 | $136.5 | $133.4 | $3.04 | 4,323.0 | +0.74% |
| 2025-05-02 | $135.6 | $134.9 | $0.6936 | 8,529.0 | +0.27% |
| 2025-05-01 | $135.8 | $134.8 | $1.00 | 4,223.0 | -0.01% |
| 2025-04-30 | $135.1 | $133.0 | $2.07 | 9,396.0 | +0.96% |
| 2025-04-29 | $133.8 | $131.0 | $2.75 | 1,537.0 | +1.21% |
| 2025-04-28 | $132.2 | $132.0 | $0.204 | 5,888.0 | +4.53% |
| 2025-04-22 | $126.5 | $126.4 | $0.0991 | 16,171.0 | +2.05% |
Kinaxis Inc Stock (KXSCF) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Kinaxis 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 KXSCF. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Kinaxis Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Kinaxis Inc Storia dei prezzi delle azioni (KXSCF) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05 | $144.1 | $133.4 | $10.72 | 80,308.0 | +5.13% |
| 2025-04 | $135.1 | $104.9 | $30.19 | 261,426.0 | +23.16% |
| 2025-03 | $113.0 | $106.2 | $6.79 | 254,409.0 | +1.05% |
| 2025-02 | $121.0 | $105.4 | $15.58 | 288,395.0 | -5.72% |
| 2025-01 | $129.9 | $103.3 | $26.63 | 63,962.0 | -4.06% |
Kinaxis Inc Storia dei prezzi delle azioni (KXSCF) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $133.0 | $120.1 | $12.94 | 70,070.0 | -7.81% |
| 2024-11 | $130.3 | $116.3 | $13.91 | 66,575.0 | +17.55% |
| 2024-10 | $120.4 | $104.2 | $16.24 | 93,213.0 | -6.35% |
| 2024-09 | $122.2 | $106.8 | $15.45 | 93,896.0 | +9.59% |
| 2024-08 | $116.2 | $98.96 | $17.29 | 129,971.0 | -12.28% |
| 2024-07 | $125.0 | $110.8 | $14.15 | 79,984.0 | +6.79% |
| 2024-06 | $115.3 | $101.4 | $13.91 | 108,716.0 | +9.80% |
| 2024-05 | $120.8 | $104.0 | $16.76 | 85,373.0 | -2.82% |
| 2024-04 | $113.1 | $107.7 | $5.36 | 37,835.0 | -3.07% |
| 2024-03 | $114.3 | $104.3 | $10.02 | 103,625.0 | +8.10% |
| 2024-02 | $123.2 | $102.5 | $20.64 | 79,256.0 | -17.81% |
| 2024-01 | $125.4 | $102.3 | $23.19 | 85,933.0 | +11.46% |
Kinaxis Inc Storia dei prezzi delle azioni (KXSCF) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $116.0 | $110.0 | $6.00 | 37,133.0 | +0.90% |
| 2023-11 | $114.4 | $102.6 | $11.77 | 62,753.0 | +14.41% |
| 2023-10 | $112.2 | $93.39 | $18.81 | 84,383.0 | -13.21% |
| 2023-09 | $123.1 | $108.0 | $15.14 | 53,167.0 | -8.69% |
| 2023-08 | $133.2 | $115.0 | $18.20 | 10,902.0 | -8.87% |
| 2023-07 | $145.0 | $130.5 | $14.54 | 1,517.0 | -4.57% |
| 2023-06 | $141.5 | $130.7 | $10.81 | 2,918.0 | +6.31% |
| 2023-05 | $139.2 | $127.9 | $11.34 | 9,825.0 | +1.47% |
| 2023-04 | $138.2 | $128.2 | $10.04 | 2,989.0 | -4.29% |
| 2023-03 | $137.1 | $117.7 | $19.38 | 36,410.0 | +19.37% |
| 2023-02 | $125.3 | $114.0 | $11.30 | 5,553.0 | -1.10% |
| 2023-01 | $116.1 | $99.65 | $16.42 | 12,364.0 | +3.63% |
0.46%
Capitalizzazione:
|
Volume (24 ore):