Stockscreener 앱 받기
34.82
1.49%
0.51
Kyndryl Holdings Inc 주식 (KD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $34.95 | $34.08 | $0.87 | 2,274,482.0 | +1.49% |
| 2024-11-26 | $34.37 | $33.51 | $0.86 | 2,721,384.0 | +1.21% |
| 2024-11-25 | $34.33 | $33.11 | $1.22 | 3,616,644.0 | +2.57% |
| 2024-11-22 | $33.62 | $32.49 | $1.13 | 5,028,291.0 | +1.72% |
| 2024-11-21 | $33.26 | $29.26 | $4.00 | 6,774,982.0 | +13.88% |
| 2024-11-20 | $28.68 | $27.78 | $0.905 | 2,495,509.0 | +1.75% |
| 2024-11-19 | $28.50 | $27.72 | $0.78 | 2,276,160.0 | -0.07% |
| 2024-11-18 | $28.61 | $27.96 | $0.6502 | 2,978,203.0 | +0.50% |
| 2024-11-15 | $28.12 | $27.34 | $0.7806 | 3,910,650.0 | -1.20% |
| 2024-11-14 | $28.93 | $28.21 | $0.72 | 1,394,121.0 | -1.53% |
| 2024-11-13 | $28.86 | $27.91 | $0.95 | 2,111,740.0 | +1.95% |
| 2024-11-12 | $28.80 | $27.95 | $0.85 | 2,337,971.0 | +0.25% |
| 2024-11-11 | $28.39 | $27.52 | $0.87 | 1,788,413.0 | +1.34% |
| 2024-11-08 | $28.43 | $27.25 | $1.18 | 3,118,982.0 | +0.58% |
| 2024-11-07 | $27.89 | $25.53 | $2.36 | 4,787,516.0 | +14.17% |
| 2024-11-06 | $24.59 | $23.20 | $1.39 | 4,007,862.0 | +4.96% |
| 2024-11-05 | $23.13 | $22.83 | $0.30 | 2,586,990.0 | -0.04% |
| 2024-11-04 | $23.27 | $22.68 | $0.59 | 1,856,718.0 | +0.13% |
| 2024-11-01 | $23.20 | $22.91 | $0.2875 | 1,287,991.0 | +0.35% |
| 2024-10-31 | $23.70 | $22.87 | $0.8325 | 1,723,667.0 | -3.58% |
| 2024-10-30 | $24.32 | $23.68 | $0.64 | 997,164.0 | -2.14% |
| 2024-10-29 | $24.29 | $23.78 | $0.51 | 1,123,463.0 | +2.06% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $34.95 | $22.68 | $12.27 | 59,629,091.0 | +52.12% |
| 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% |
Kyndryl Holdings Inc 주식 (KD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $11.99 | $10.49 | $1.50 | 38,780,682.0 | -5.04% |
| 2022-11 | $11.72 | $8.02 | $3.70 | 55,620,283.0 | +21.10% |
| 2022-10 | $10.03 | $7.93 | $2.10 | 47,657,426.0 | +16.93% |
| 2022-09 | $11.42 | $8.17 | $3.25 | 60,570,131.0 | -20.63% |
| 2022-08 | $12.09 | $9.99 | $2.10 | 70,683,321.0 | -0.48% |
| 2022-07 | $10.80 | $9.15 | $1.65 | 36,222,431.0 | +7.06% |
| 2022-06 | $12.96 | $9.10 | $3.86 | 75,909,452.0 | -20.75% |
| 2022-05 | $14.48 | $9.93 | $4.55 | 58,091,701.0 | +3.78% |
| 2022-04 | $13.65 | $11.42 | $2.23 | 29,735,940.0 | -9.37% |
| 2022-03 | $16.17 | $10.92 | $5.25 | 53,460,086.0 | -17.28% |
| 2022-02 | $17.08 | $14.21 | $2.87 | 31,902,420.0 | -6.04% |
| 2022-01 | $19.63 | $15.23 | $4.40 | 40,690,393.0 | -6.74% |
0.78%
0.27%
자본화:
|
볼륨(24시간):