Stockscreener 앱 받기
36.74
2.68%
-0.98
시간 외 거래:
37.42
0.68
+1.85%
Kyndryl Holdings Inc 주식 (KD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-10 | $37.41 | $36.35 | $1.06 | 1,957,590.0 | -2.60% |
| 2025-01-08 | $38.12 | $37.27 | $0.85 | 2,400,236.0 | -0.34% |
| 2025-01-07 | $39.33 | $37.20 | $2.13 | 3,119,586.0 | -2.27% |
| 2025-01-06 | $39.47 | $37.62 | $1.85 | 4,253,906.0 | +4.00% |
| 2025-01-03 | $37.70 | $35.90 | $1.80 | 3,922,334.0 | +4.84% |
| 2025-01-02 | $35.74 | $33.86 | $1.88 | 3,419,963.0 | +2.66% |
| 2024-12-31 | $34.98 | $34.46 | $0.52 | 2,238,722.0 | +0.20% |
| 2024-12-30 | $34.84 | $34.08 | $0.755 | 1,883,265.0 | -0.86% |
| 2024-12-27 | $35.57 | $34.59 | $0.98 | 717,467.0 | -1.69% |
| 2024-12-26 | $35.49 | $34.84 | $0.65 | 696,459.0 | +1.26% |
| 2024-12-24 | $35.07 | $34.50 | $0.566 | 565,220.0 | +1.69% |
| 2024-12-23 | $34.65 | $34.20 | $0.45 | 869,671.0 | -0.29% |
| 2024-12-20 | $34.85 | $33.51 | $1.34 | 2,689,702.0 | +0.97% |
| 2024-12-19 | $34.90 | $34.00 | $0.90 | 1,555,476.0 | +0.23% |
| 2024-12-18 | $35.67 | $33.91 | $1.76 | 2,347,685.0 | -3.65% |
| 2024-12-17 | $35.94 | $35.14 | $0.80 | 1,661,229.0 | -0.78% |
| 2024-12-16 | $35.93 | $35.37 | $0.56 | 1,296,071.0 | +1.02% |
| 2024-12-13 | $35.93 | $35.21 | $0.72 | 1,233,648.0 | -1.29% |
| 2024-12-12 | $36.43 | $35.50 | $0.93 | 1,756,360.0 | -0.06% |
| 2024-12-11 | $35.97 | $35.10 | $0.865 | 2,334,205.0 | +1.91% |
Kyndryl Holdings Inc 주식 (KD) 연도별 가격 이력
이 심층 분석에서는 Kyndryl Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kyndryl Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kyndryl Holdings Inc 주식 (KD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $39.47 | $33.86 | $5.61 | 19,073,615.0 | +6.18% |
Kyndryl Holdings Inc 주식 (KD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $36.43 | $33.51 | $2.92 | 32,398,045.0 | -0.52% |
| 2024-11 | $35.23 | $22.68 | $12.55 | 58,235,408.0 | +51.64% |
| 2024-10 | $25.27 | $22.26 | $3.01 | 29,347,947.0 | -0.39% |
| 2024-09 | $24.11 | $22.36 | $1.75 | 24,753,703.0 | -3.00% |
| 2024-08 | $26.52 | $21.34 | $5.18 | 42,309,003.0 | -11.83% |
| 2024-07 | $28.33 | $25.38 | $2.95 | 31,803,532.0 | +2.13% |
| 2024-06 | $27.49 | $24.73 | $2.76 | 35,443,470.0 | -1.13% |
| 2024-05 | $28.60 | $19.59 | $9.02 | 48,655,283.0 | +35.35% |
| 2024-04 | $22.25 | $19.23 | $3.01 | 31,662,634.0 | -9.65% |
| 2024-03 | $22.90 | $21.20 | $1.70 | 30,089,434.0 | -0.96% |
| 2024-02 | $22.63 | $20.03 | $2.60 | 34,196,438.0 | +7.07% |
| 2024-01 | $22.02 | $19.19 | $2.83 | 29,220,736.0 | -1.25% |
Kyndryl Holdings Inc 주식 (KD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $21.26 | $17.86 | $3.40 | 33,570,148.0 | +15.25% |
| 2023-11 | $18.48 | $14.34 | $4.14 | 34,177,300.0 | +23.24% |
| 2023-10 | $15.85 | $13.87 | $1.98 | 31,196,973.0 | -3.11% |
| 2023-09 | $17.32 | $14.75 | $2.57 | 36,528,742.0 | -10.55% |
| 2023-08 | $16.93 | $11.92 | $5.01 | 54,481,449.0 | +23.57% |
| 2023-07 | $13.72 | $12.63 | $1.09 | 23,477,278.0 | +2.86% |
| 2023-06 | $14.03 | $12.04 | $1.99 | 32,874,124.0 | +5.73% |
| 2023-05 | $14.62 | $11.36 | $3.26 | 49,173,241.0 | -13.14% |
| 2023-04 | $15.08 | $13.88 | $1.20 | 22,060,796.0 | -2.03% |
| 2023-03 | $16.05 | $13.26 | $2.79 | 33,862,067.0 | -5.93% |
| 2023-02 | $17.21 | $13.12 | $4.09 | 37,998,048.0 | +17.18% |
| 2023-01 | $13.43 | $11.13 | $2.30 | 26,094,132.0 | +20.41% |
1.01%
3.49%
자본화:
|
볼륨(24시간):