Kimball Electronics (KE)

KE
🏛️ Vereinigte Staaten →
29.86
Letzte Aktualisierung: 2025-09-30
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
2021-12-31 21.73 21.87 21.48 21.76 0.1M
2021-12-30 21.90 22.40 21.80 21.81 0.1M
2021-12-29 21.71 22.09 21.49 21.96 0.1M
2021-12-28 21.90 21.90 21.44 21.63 0.1M
2021-12-27 21.28 21.98 21.27 21.80 0.1M
2021-12-23 21.41 21.61 21.22 21.24 0.1M
2021-12-22 20.96 21.31 20.65 21.27 0.1M
2021-12-21 20.62 21.05 20.62 20.88 0.1M
2021-12-20 20.37 20.55 20.05 20.50 0.1M
2021-12-17 21.29 21.42 20.70 20.72 0.1M
2021-12-16 21.69 21.90 21.37 21.42 0.1M
2021-12-15 21.52 21.57 20.68 21.49 0.1M
2021-12-14 21.52 21.91 21.39 21.46 0.1M
2021-12-13 21.15 21.79 21.09 21.55 0.1M
2021-12-10 21.66 21.83 20.35 21.20 0.1M
2021-12-09 21.01 21.41 20.81 21.09 0.1M
2021-12-08 21.20 21.89 20.84 21.29 0.2M
2021-12-07 21.00 21.35 20.53 21.02 0.2M
2021-12-06 20.42 20.99 20.18 20.82 0.1M
2021-12-03 21.00 21.38 20.26 20.48 0.1M
2021-12-02 21.16 21.46 20.66 21.12 0.1M
2021-12-01 21.91 22.04 20.87 20.96 0.2M
2021-11-30 21.55 21.93 20.73 21.22 0.2M
2021-11-29 22.89 22.89 21.84 21.95 0.1M
2021-11-26 23.18 23.54 21.88 22.56 0.1M
2021-11-24 23.49 24.03 23.46 23.96 0.1M
2021-11-23 24.03 24.24 23.62 23.76 0.1M
2021-11-22 23.86 24.84 23.80 23.89 0.2M
2021-11-19 23.83 24.25 23.44 23.75 0.1M
2021-11-18 24.86 24.87 23.88 24.09 0.2M
2021-11-17 25.14 25.50 24.76 24.87 0.1M
2021-11-16 25.53 25.83 25.16 25.27 0.1M
2021-11-15 26.38 26.38 25.02 25.71 0.3M
2021-11-12 26.32 26.68 26.02 26.38 0.1M
2021-11-11 26.50 26.79 26.18 26.22 0.1M
2021-11-10 27.30 27.51 26.76 26.79 0.1M
2021-11-09 28.04 28.40 27.45 27.55 0.1M
2021-11-08 29.25 29.54 28.15 28.27 0.1M
2021-11-05 29.06 30.24 28.96 29.11 0.2M
2021-11-04 28.00 29.95 27.00 28.60 0.3M
2021-11-03 29.61 30.61 29.04 30.60 0.1M
2021-11-02 29.41 29.73 29.27 29.50 0.1M
2021-11-01 29.03 29.86 28.78 29.46 0.1M
2021-10-29 28.65 28.88 28.10 28.75 0.1M
2021-10-28 28.75 29.73 27.80 28.62 0.1M
2021-10-27 29.13 29.55 28.49 28.54 0.1M
2021-10-26 29.62 29.62 29.10 29.33 0.1M
2021-10-25 29.13 29.80 28.93 29.51 0.1M
2021-10-22 29.44 29.76 29.00 29.12 0.1M
2021-10-21 28.75 29.40 28.69 29.34 0.1M
2021-10-20 28.55 28.95 28.39 28.76 0.1M
2021-10-19 28.35 28.75 28.10 28.59 0.1M
2021-10-18 28.75 28.75 27.91 28.29 0.1M
2021-10-15 28.92 29.16 28.63 28.75 0.1M
2021-10-14 28.49 28.74 27.99 28.51 0.1M
2021-10-13 28.30 28.30 27.69 28.08 0.1M
2021-10-12 28.10 28.26 27.94 28.14 0.1M
2021-10-11 27.90 28.18 27.81 28.01 0.1M
2021-10-08 27.50 27.97 27.40 27.93 0.1M
2021-10-07 27.38 27.90 27.15 27.46 0.1M
2021-10-06 26.87 27.15 26.45 26.92 0.1M
2021-10-05 26.56 27.29 26.38 27.22 0.2M
2021-10-04 26.34 26.94 26.09 26.59 0.1M
2021-10-01 25.97 26.82 25.29 26.31 0.1M
2021-09-30 26.14 26.32 25.67 25.77 0.1M
2021-09-29 26.30 26.54 25.79 25.99 0.0M
2021-09-28 26.97 27.00 25.84 26.11 0.1M
2021-09-27 26.29 27.29 26.14 26.97 0.1M
2021-09-24 26.04 26.41 25.81 26.14 0.0M
2021-09-23 25.74 26.52 25.34 26.16 0.1M
2021-09-22 25.33 25.97 25.33 25.64 0.1M
2021-09-21 25.48 25.48 25.01 25.20 0.1M
2021-09-20 25.53 25.89 24.82 25.20 0.1M
2021-09-17 25.83 26.27 25.64 26.19 0.2M
2021-09-16 25.54 26.18 25.38 25.90 0.1M
2021-09-15 25.12 25.66 24.74 25.60 0.1M
2021-09-14 25.69 25.79 24.90 24.98 0.1M
2021-09-13 25.43 25.67 24.82 25.57 0.1M
2021-09-10 24.86 25.36 24.66 25.11 0.1M
2021-09-09 24.42 25.30 24.12 24.74 0.1M
2021-09-08 24.24 24.44 23.95 24.40 0.1M
2021-09-07 24.50 24.54 24.06 24.44 0.1M
2021-09-03 24.15 24.55 24.00 24.45 0.1M
2021-09-02 24.11 24.41 24.03 24.18 0.0M
2021-09-01 24.20 24.40 23.70 24.01 0.1M
2021-08-31 23.79 24.25 23.56 24.17 0.1M
2021-08-30 25.54 25.85 23.75 23.95 0.2M
2021-08-27 23.53 26.00 23.16 25.54 0.2M
2021-08-26 23.60 23.73 23.35 23.51 0.0M
2021-08-25 23.30 23.58 23.18 23.50 0.0M
2021-08-24 23.40 23.63 23.11 23.41 0.1M
2021-08-23 23.18 23.47 22.41 23.19 0.1M
2021-08-20 21.92 23.06 21.60 22.97 0.1M
2021-08-19 22.03 22.40 21.72 22.08 0.0M
2021-08-18 22.35 22.94 22.21 22.32 0.1M
2021-08-17 22.34 22.94 22.09 22.30 0.0M
2021-08-16 22.59 22.92 22.13 22.47 0.1M
2021-08-13 23.20 23.63 22.52 22.76 0.1M
2021-08-12 23.08 23.90 21.49 23.24 0.1M
2021-08-11 22.54 23.18 22.10 23.15 0.1M
2021-08-10 22.37 22.67 22.02 22.57 0.0M
2021-08-09 21.81 22.97 21.56 22.24 0.1M
2021-08-06 22.46 22.65 21.79 21.96 0.0M
2021-08-05 20.36 22.28 20.27 22.28 0.1M
2021-08-04 20.19 20.72 20.00 20.19 0.0M
2021-08-03 20.59 20.72 20.22 20.47 0.0M
2021-08-02 20.46 20.90 20.42 20.59 0.0M
2021-07-30 20.32 20.72 20.25 20.39 0.1M
2021-07-29 20.49 20.69 20.38 20.46 0.0M
2021-07-28 19.78 20.35 19.55 20.23 0.0M
2021-07-27 20.57 20.59 18.42 19.55 0.2M
2021-07-26 20.93 21.29 20.64 20.70 0.0M
2021-07-23 19.99 23.45 19.59 20.85 0.5M
2021-07-22 20.26 20.26 19.60 19.85 0.0M
2021-07-21 19.99 20.49 19.99 20.36 0.0M
2021-07-20 19.48 20.13 19.48 19.84 0.1M
2021-07-19 20.07 20.07 19.19 19.41 0.1M
2021-07-16 20.63 20.75 19.84 19.98 0.0M
2021-07-15 20.18 20.61 20.06 20.44 0.1M
2021-07-14 20.90 20.90 20.30 20.30 0.0M
2021-07-13 20.80 20.80 20.51 20.60 0.1M
2021-07-12 20.78 20.93 20.48 20.86 0.0M
2021-07-09 20.87 21.12 20.77 20.93 0.0M
2021-07-08 20.50 20.90 20.25 20.58 0.0M
2021-07-07 20.92 21.23 20.65 20.91 0.1M
2021-07-06 21.57 21.69 20.83 21.05 0.1M
2021-07-02 22.02 22.12 21.57 21.67 0.0M
2021-07-01 21.88 22.13 21.74 22.00 0.1M
2021-06-30 21.76 21.93 21.64 21.74 0.1M
2021-06-29 21.76 21.99 21.59 21.81 0.1M
2021-06-28 21.73 21.77 21.35 21.67 0.1M
2021-06-25 22.44 22.44 21.67 21.73 0.3M
2021-06-24 21.80 22.06 21.66 22.02 0.1M
2021-06-23 21.69 22.03 21.68 21.76 0.1M
2021-06-22 21.48 21.78 21.12 21.66 0.1M
2021-06-21 20.85 21.61 20.56 21.33 0.1M
2021-06-18 21.00 21.54 20.47 20.64 0.1M
2021-06-17 21.85 21.94 21.00 21.25 0.1M
2021-06-16 21.96 22.10 21.71 21.88 0.1M
2021-06-15 22.11 22.11 21.81 21.98 0.0M
2021-06-14 21.95 22.40 21.89 22.09 0.1M
2021-06-11 21.85 22.12 21.77 21.87 0.1M
2021-06-10 22.07 22.20 21.57 21.73 0.0M
2021-06-09 22.17 22.32 21.96 22.00 0.1M
2021-06-08 22.00 22.63 22.00 22.18 0.1M
2021-06-07 21.45 22.28 21.45 22.09 0.1M
2021-06-04 21.44 21.71 21.33 21.63 0.1M
2021-06-03 21.71 21.85 21.46 21.47 0.1M
2021-06-02 22.19 22.19 21.72 21.85 0.1M
2021-06-01 22.43 22.50 20.44 22.09 0.2M
2021-05-28 22.27 22.38 21.87 22.38 0.0M
2021-05-27 22.17 22.40 22.07 22.18 0.1M
2021-05-26 21.84 22.02 21.75 21.91 0.0M
2021-05-25 22.24 22.43 21.75 21.78 0.1M
2021-05-24 22.55 22.65 22.11 22.25 0.1M
2021-05-21 22.50 22.60 22.38 22.47 0.0M
2021-05-20 22.21 22.36 21.88 22.35 0.1M
2021-05-19 21.91 22.36 21.52 22.15 0.1M
2021-05-18 22.29 22.36 22.09 22.13 0.0M
2021-05-17 22.60 22.60 21.96 22.23 0.0M
2021-05-14 22.12 22.25 21.75 22.18 0.0M
2021-05-13 21.77 22.43 21.75 21.87 0.1M
2021-05-12 21.69 22.05 21.62 21.77 0.1M
2021-05-11 21.97 22.16 21.41 21.74 0.1M
2021-05-10 22.48 22.55 22.07 22.24 0.1M
2021-05-07 21.31 22.51 21.31 22.44 0.1M
2021-05-06 22.55 22.75 20.40 21.49 0.3M
2021-05-05 22.92 23.23 22.51 22.99 0.1M
2021-05-04 23.45 23.46 22.50 22.84 0.1M
2021-05-03 23.38 23.57 23.10 23.47 0.1M
2021-04-30 22.00 23.95 22.00 23.01 0.3M
2021-04-29 22.29 22.50 22.18 22.31 0.1M
2021-04-28 22.35 22.38 22.08 22.19 0.1M
2021-04-27 22.45 22.52 22.25 22.31 0.1M
2021-04-26 22.40 22.77 22.23 22.43 0.1M
2021-04-23 22.36 22.76 22.30 22.38 0.1M
2021-04-22 22.93 23.16 22.18 22.33 0.1M
2021-04-21 22.20 23.19 22.08 22.89 0.1M
2021-04-20 22.30 22.49 21.97 22.36 0.1M
2021-04-19 22.91 23.07 21.96 22.50 0.1M
2021-04-16 23.22 23.25 22.63 23.06 0.1M
2021-04-15 24.30 24.30 22.92 23.17 0.1M
2021-04-14 23.97 24.00 23.40 23.51 0.1M
2021-04-13 23.78 23.90 23.19 23.65 0.1M
2021-04-12 25.00 25.45 23.80 23.99 0.2M
2021-04-09 25.22 25.48 24.77 25.10 0.1M
2021-04-08 25.06 25.33 24.72 25.16 0.1M
2021-04-07 26.00 26.00 25.00 25.13 0.1M
2021-04-06 25.88 26.61 25.79 25.96 0.1M
2021-04-05 26.10 26.25 25.64 26.06 0.1M
2021-04-01 25.74 26.11 25.33 25.92 0.1M
2021-03-31 25.20 26.13 24.98 25.80 0.2M
2021-03-30 25.14 25.82 24.85 25.09 0.1M
2021-03-29 25.82 26.40 25.18 25.21 0.1M
2021-03-26 25.93 26.19 25.36 26.13 0.1M
2021-03-25 24.45 25.54 24.22 25.31 0.1M
2021-03-24 24.91 25.86 24.75 24.88 0.1M
2021-03-23 26.20 26.52 24.58 24.89 0.2M
2021-03-22 28.21 28.21 26.30 26.51 0.1M
2021-03-19 27.84 27.95 26.87 27.09 0.4M
2021-03-18 28.72 28.75 27.60 27.86 0.2M
2021-03-17 28.51 29.09 28.14 28.45 0.3M
2021-03-16 26.65 29.99 26.19 28.43 0.8M
2021-03-15 27.32 27.32 26.01 26.87 0.1M
2021-03-12 26.36 27.39 26.36 27.32 0.1M
2021-03-11 26.07 26.71 25.84 26.47 0.1M
2021-03-10 25.68 26.62 25.23 26.03 0.1M
2021-03-09 26.60 26.77 25.12 25.22 0.2M
2021-03-08 25.27 26.60 25.20 26.46 0.3M
2021-03-05 24.73 25.22 24.04 25.16 0.1M
2021-03-04 24.75 24.81 24.02 24.20 0.2M
2021-03-03 24.64 25.31 24.03 24.89 0.1M
2021-03-02 24.63 24.63 24.01 24.15 0.1M
2021-03-01 24.14 24.85 23.70 24.77 0.1M
2021-02-26 23.96 24.20 23.04 23.48 0.1M
2021-02-25 24.47 25.00 23.95 23.96 0.1M
2021-02-24 23.81 25.03 23.81 24.89 0.1M
2021-02-23 24.41 24.43 23.70 24.03 0.2M
2021-02-22 24.50 24.88 24.28 24.64 0.1M
2021-02-19 24.35 24.64 24.16 24.48 0.1M
2021-02-18 24.16 24.43 24.07 24.26 0.1M
2021-02-17 24.34 24.66 24.04 24.29 0.1M
2021-02-16 24.69 24.72 24.19 24.48 0.2M
2021-02-12 24.14 24.70 23.99 24.55 0.1M
2021-02-11 24.33 24.57 23.67 24.35 0.1M
2021-02-10 24.70 24.89 23.85 24.34 0.1M
2021-02-09 25.00 25.41 24.13 24.52 0.2M
2021-02-08 24.43 25.12 24.00 24.77 0.3M
2021-02-05 23.92 23.97 22.89 23.66 0.2M
2021-02-04 22.00 23.72 20.70 23.45 0.5M
2021-02-03 19.89 20.19 19.45 19.77 0.1M
2021-02-02 20.34 20.72 19.30 19.76 0.1M
2021-02-01 19.34 19.97 19.15 19.91 0.2M
2021-01-29 19.22 19.59 19.13 19.17 0.1M
2021-01-28 19.15 19.71 18.90 19.21 0.3M
2021-01-27 20.35 20.88 19.25 19.33 0.2M
2021-01-26 20.48 21.66 20.02 21.31 0.3M
2021-01-25 21.01 21.18 20.09 20.30 0.4M
2021-01-22 17.75 18.14 17.60 18.12 0.1M
2021-01-21 18.16 18.17 17.78 17.83 0.1M
2021-01-20 17.85 18.16 17.67 17.95 0.1M
2021-01-19 17.81 18.01 17.67 17.84 0.1M
2021-01-15 17.89 18.01 17.50 17.67 0.1M
2021-01-14 17.63 18.40 17.63 18.08 0.1M
2021-01-13 17.53 17.60 17.42 17.55 0.1M
2021-01-12 17.32 17.89 17.23 17.53 0.1M
2021-01-11 16.89 17.35 16.66 17.23 0.1M
2021-01-08 17.51 17.58 17.02 17.11 0.1M
2021-01-07 17.43 17.56 17.29 17.46 0.1M
2021-01-06 16.77 17.53 16.77 17.40 0.1M
2021-01-05 16.21 16.74 16.02 16.42 0.1M
2021-01-04 16.11 16.34 15.90 16.24 0.1M