Kerry Group PLC ADR (KRYAY)

KRYAY
🏛️ Vereinigte Staaten →
90.32
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 89.42 90.91 89.42 90.32 0.0M
2025-09-26 89.05 89.05 88.36 88.85 0.0M
2025-09-25 89.41 89.41 88.38 88.55 0.0M
2025-09-24 89.08 90.35 89.08 90.04 0.0M
2025-09-23 89.32 90.09 88.58 89.24 0.0M
2025-09-22 90.27 90.35 89.61 90.01 0.0M
2025-09-19 91.01 91.29 90.34 91.01 0.0M
2025-09-18 91.70 91.99 91.47 91.99 0.0M
2025-09-17 92.18 92.80 92.03 92.13 0.0M
2025-09-16 92.48 92.48 92.16 92.46 0.0M
2025-09-15 92.72 92.83 91.66 92.02 0.0M
2025-09-12 93.19 93.19 92.87 93.00 0.0M
2025-09-11 94.32 94.32 93.93 93.95 0.0M
2025-09-10 93.94 94.34 93.54 93.54 0.0M
2025-09-09 93.12 93.31 92.97 93.07 0.0M
2025-09-08 92.73 93.22 92.54 93.21 0.0M
2025-09-05 91.80 92.55 91.80 91.96 0.0M
2025-09-04 91.27 91.30 90.38 90.56 0.0M
2025-09-03 90.13 90.61 89.99 90.22 0.0M
2025-09-02 90.87 91.11 89.65 90.02 0.0M
2025-08-29 92.18 92.57 91.24 91.65 0.1M
2025-08-28 92.85 93.39 92.62 93.14 0.0M
2025-08-27 92.31 92.45 92.16 92.28 0.0M
2025-08-26 92.94 92.94 92.28 92.41 0.0M
2025-08-25 95.70 95.75 94.50 94.51 0.0M
2025-08-22 94.10 95.01 94.10 94.48 0.0M
2025-08-21 94.43 94.43 93.83 93.89 0.0M
2025-08-20 94.58 95.20 94.55 95.03 0.0M
2025-08-19 93.37 93.65 93.36 93.55 0.0M
2025-08-18 93.44 93.44 93.09 93.12 0.0M
2025-08-15 93.15 93.87 93.12 93.16 0.0M
2025-08-14 92.67 93.22 92.66 92.82 0.0M
2025-08-13 92.70 93.20 92.70 93.20 0.0M
2025-08-12 92.60 92.71 92.15 92.41 0.0M
2025-08-11 92.48 93.26 92.22 92.51 0.0M
2025-08-08 93.51 93.51 92.46 92.75 0.0M
2025-08-07 93.69 94.61 92.58 93.72 0.1M
2025-08-06 93.30 93.66 92.75 93.17 0.0M
2025-08-05 93.75 93.94 93.37 93.43 0.0M
2025-08-04 93.70 93.70 92.80 93.32 0.0M
2025-08-01 94.63 94.63 93.05 93.35 0.0M
2025-07-31 93.52 93.74 92.11 92.13 0.0M
2025-07-30 96.36 96.75 93.96 93.97 0.0M
2025-07-29 103.52 103.99 102.99 103.30 0.0M
2025-07-28 103.46 104.39 103.14 103.57 0.0M
2025-07-25 104.46 104.97 104.29 104.50 0.0M
2025-07-24 105.57 106.01 105.55 105.56 0.0M
2025-07-23 105.46 105.69 105.00 105.54 0.1M
2025-07-22 105.87 106.02 104.44 105.14 0.2M
2025-07-21 104.00 105.39 102.71 103.79 0.0M
2025-07-18 105.34 106.02 104.91 106.02 0.0M
2025-07-17 104.90 105.70 104.69 105.10 0.0M
2025-07-16 105.08 106.70 104.84 105.52 0.0M
2025-07-15 105.96 105.96 105.33 105.58 0.0M
2025-07-14 105.75 106.50 105.75 106.31 0.0M
2025-07-11 106.01 106.10 105.66 105.66 0.0M
2025-07-10 106.19 107.35 106.19 107.35 0.0M
2025-07-09 106.58 107.04 106.44 107.04 0.0M
2025-07-08 106.60 108.79 106.60 108.79 0.0M
2025-07-07 107.03 108.30 107.03 108.10 0.0M
2025-07-03 109.61 109.61 108.92 109.31 0.0M
2025-07-02 109.39 111.47 109.39 110.60 0.0M
2025-07-01 109.67 111.35 109.40 111.35 0.0M
2025-06-30 109.81 110.65 109.23 110.61 0.0M
2025-06-27 110.57 110.84 110.36 110.42 0.0M
2025-06-26 108.27 109.27 108.27 108.65 0.0M
2025-06-25 107.76 108.44 107.43 107.50 0.0M
2025-06-24 108.31 109.09 107.99 109.07 0.0M
2025-06-23 107.74 109.37 107.74 108.34 0.0M
2025-06-20 108.82 108.82 107.56 108.07 0.0M
2025-06-18 110.39 110.93 109.99 110.30 0.0M
2025-06-17 110.40 111.15 109.92 110.37 0.0M
2025-06-16 111.76 111.76 110.43 110.79 0.0M
2025-06-13 112.25 112.25 111.88 111.88 0.0M
2025-06-12 112.16 113.38 112.16 112.73 0.0M
2025-06-11 111.70 112.25 111.42 111.69 0.0M
2025-06-10 110.79 112.26 110.79 112.11 0.0M
2025-06-09 109.89 110.51 109.78 109.78 0.0M
2025-06-06 110.11 110.26 109.52 109.52 0.0M
2025-06-05 110.76 111.49 110.76 111.49 0.0M
2025-06-04 109.29 109.81 108.97 109.75 0.0M
2025-06-03 108.61 109.63 108.57 109.63 0.0M
2025-06-02 109.15 110.01 109.07 109.73 0.0M
2025-05-30 109.18 111.21 109.18 111.21 0.0M
2025-05-29 109.41 110.08 109.21 110.08 0.0M
2025-05-28 108.94 109.20 108.22 108.23 0.0M
2025-05-27 110.34 111.08 109.41 109.41 0.0M
2025-05-23 108.71 109.56 108.71 109.56 0.0M
2025-05-22 108.82 109.41 107.69 109.16 0.0M
2025-05-21 110.45 111.65 110.14 110.66 0.0M
2025-05-20 108.15 109.54 108.15 108.69 0.0M
2025-05-19 108.00 109.77 106.70 106.70 0.0M
2025-05-16 106.67 108.79 105.40 105.40 0.0M
2025-05-15 104.46 107.90 104.40 105.47 0.0M
2025-05-14 104.00 106.11 103.36 104.08 0.0M
2025-05-13 104.25 106.01 102.91 104.50 0.0M
2025-05-12 104.69 109.35 104.41 105.70 0.0M
2025-05-09 112.44 112.44 107.86 109.00 0.0M
2025-05-08 109.42 109.48 107.25 107.25 0.0M
2025-05-07 111.64 111.75 109.68 110.45 0.0M
2025-05-06 109.26 109.26 108.70 108.70 0.0M
2025-05-05 110.64 112.86 108.91 109.10 0.0M
2025-05-02 109.09 109.83 108.35 109.00 0.0M
2025-05-01 107.81 112.56 103.39 104.53 0.0M
2025-04-30 105.19 107.83 103.90 105.70 0.0M
2025-04-29 105.55 105.84 104.46 105.00 0.0M
2025-04-28 103.51 104.01 103.51 103.91 0.0M
2025-04-25 104.95 105.07 102.59 104.34 0.0M
2025-04-24 105.28 107.10 104.83 105.39 0.0M
2025-04-23 106.00 106.42 105.30 105.30 0.0M
2025-04-22 107.03 107.11 105.83 106.97 0.0M
2025-04-21 110.87 110.87 103.90 106.79 0.0M
2025-04-17 106.00 108.48 105.82 106.94 0.0M
2025-04-16 106.92 106.92 104.78 105.67 0.0M
2025-04-15 104.21 106.49 104.21 105.49 0.0M
2025-04-14 106.94 106.94 103.26 104.41 0.0M
2025-04-11 103.05 104.47 101.95 104.42 0.0M
2025-04-10 102.72 102.85 99.16 99.23 0.0M
2025-04-09 100.56 103.34 99.70 102.76 0.0M
2025-04-08 102.71 102.81 100.97 101.43 0.0M
2025-04-07 102.54 103.11 100.55 101.18 0.0M
2025-04-04 107.47 107.47 105.94 106.14 0.0M
2025-04-03 110.05 110.05 108.73 108.77 0.0M
2025-04-02 103.52 104.94 103.21 103.74 0.0M
2025-04-01 105.18 105.20 104.37 104.79 0.0M
2025-03-31 104.19 105.43 104.19 105.43 0.0M
2025-03-28 104.36 104.90 104.02 104.90 0.0M
2025-03-27 102.90 103.69 102.90 103.69 0.0M
2025-03-26 101.24 103.16 101.07 103.16 0.0M
2025-03-25 101.71 101.71 100.54 100.71 0.0M
2025-03-24 101.64 103.72 101.64 102.17 0.0M
2025-03-21 103.75 105.38 103.75 105.27 0.0M
2025-03-20 104.10 104.68 103.73 103.81 0.0M
2025-03-19 103.84 104.04 103.47 103.93 0.0M
2025-03-18 104.25 104.85 103.81 104.02 0.0M
2025-03-17 104.12 105.37 104.07 105.37 0.0M
2025-03-14 103.51 104.43 103.51 104.43 0.0M
2025-03-13 102.55 103.96 102.55 103.46 0.0M
2025-03-12 103.44 103.82 102.39 103.82 0.0M
2025-03-11 104.39 105.58 103.05 103.98 0.0M
2025-03-10 105.39 105.58 104.65 104.65 0.0M
2025-03-07 105.48 106.75 105.16 106.20 0.0M
2025-03-06 104.60 105.56 104.54 105.10 0.0M
2025-03-05 107.21 107.46 105.13 107.37 0.0M
2025-03-04 108.10 110.59 108.10 110.27 0.0M
2025-03-03 107.52 108.25 106.39 107.45 0.0M
2025-02-28 104.53 106.18 104.53 105.18 0.0M
2025-02-27 104.28 104.45 103.18 103.66 0.0M
2025-02-26 105.65 105.65 103.26 104.15 0.0M
2025-02-25 104.58 106.09 104.58 105.04 0.0M
2025-02-24 103.40 104.79 103.34 104.68 0.0M
2025-02-21 101.87 103.24 101.62 102.96 0.0M
2025-02-20 101.65 102.17 101.30 102.17 0.0M
2025-02-19 101.46 102.09 101.46 101.83 0.0M
2025-02-18 102.16 102.28 101.16 101.78 0.0M
2025-02-14 102.86 103.93 102.70 103.69 0.0M
2025-02-13 102.90 103.83 102.90 103.63 0.0M
2025-02-12 101.80 103.39 101.60 102.94 0.0M
2025-02-11 102.48 103.25 101.99 103.25 0.0M
2025-02-10 101.65 101.80 101.22 101.66 0.0M
2025-02-07 102.07 102.07 100.63 101.20 0.0M
2025-02-06 102.81 103.49 101.28 102.70 0.0M
2025-02-05 102.98 103.77 102.91 103.47 0.0M
2025-02-04 102.64 102.64 101.69 101.83 0.0M
2025-02-03 101.23 102.17 100.98 101.51 0.0M
2025-01-31 104.31 104.31 102.52 102.67 0.0M
2025-01-30 104.51 105.14 103.93 104.62 0.0M
2025-01-29 103.52 104.00 103.30 103.30 0.0M
2025-01-28 103.96 105.00 103.81 104.19 0.0M
2025-01-27 100.96 101.40 100.85 101.40 0.0M
2025-01-24 100.24 100.96 100.11 100.77 0.0M
2025-01-23 99.11 99.98 99.11 99.98 0.0M
2025-01-22 99.57 100.69 99.31 99.31 0.0M
2025-01-21 98.23 101.15 98.23 99.98 0.0M
2025-01-17 95.33 96.26 95.33 95.74 0.0M
2025-01-16 95.08 95.91 94.93 95.60 0.0M
2025-01-15 95.05 95.10 93.97 94.19 0.0M
2025-01-14 94.22 94.24 93.59 94.10 0.0M
2025-01-13 93.24 94.03 92.98 94.00 0.0M
2025-01-10 94.92 95.67 94.20 94.20 0.0M
2025-01-08 96.12 96.33 95.38 96.13 0.0M
2025-01-07 97.60 97.62 96.36 96.36 0.0M
2025-01-06 97.24 97.62 96.41 96.53 0.0M
2025-01-03 96.21 96.70 95.96 96.69 0.0M
2025-01-02 95.85 96.47 95.33 95.33 0.0M