WK Kellogg Co (KLG)

KLG
🏛️ Vereinigte Staaten →
23.00
Letzte Aktualisierung: 2025-09-25
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
2023-12-29 13.07 13.18 12.96 13.14 0.7M
2023-12-28 13.18 13.33 13.00 13.14 1.0M
2023-12-27 13.10 13.33 13.01 13.29 0.9M
2023-12-26 13.22 13.36 13.09 13.12 0.6M
2023-12-22 13.08 13.33 13.05 13.21 1.1M
2023-12-21 12.34 13.02 12.28 13.01 1.1M
2023-12-20 12.30 12.67 12.25 12.39 1.1M
2023-12-19 12.18 12.38 11.97 12.38 0.9M
2023-12-18 12.40 12.40 11.95 12.12 1.2M
2023-12-15 12.92 12.93 12.35 12.38 3.4M
2023-12-14 13.00 13.00 12.70 12.74 1.4M
2023-12-13 12.60 12.89 12.48 12.76 2.0M
2023-12-12 12.10 12.63 12.10 12.50 1.1M
2023-12-11 11.90 12.24 11.88 12.05 0.9M
2023-12-08 11.68 12.13 11.60 11.84 0.7M
2023-12-07 11.55 11.80 11.37 11.65 0.8M
2023-12-06 11.38 11.75 11.35 11.57 1.2M
2023-12-05 11.59 11.64 11.22 11.33 0.9M
2023-12-04 11.38 11.82 11.38 11.54 0.9M
2023-12-01 11.07 11.49 10.99 11.38 0.9M
2023-11-30 11.15 11.38 11.11 11.20 1.8M
2023-11-29 11.65 11.68 11.15 11.24 1.4M
2023-11-28 11.59 11.81 11.25 11.63 0.9M
2023-11-27 12.21 12.28 11.41 11.52 1.5M
2023-11-24 11.90 12.35 11.90 12.15 0.6M
2023-11-22 11.81 11.89 11.56 11.84 1.4M
2023-11-21 11.25 12.27 11.25 11.85 1.8M
2023-11-20 11.25 11.70 11.17 11.22 1.8M
2023-11-17 11.16 11.55 10.99 11.20 1.7M
2023-11-16 11.06 11.08 10.83 11.01 1.4M
2023-11-15 10.85 11.05 10.60 10.76 1.0M
2023-11-14 10.77 10.82 10.46 10.78 1.4M
2023-11-13 10.50 10.84 10.33 10.65 1.2M
2023-11-10 10.52 10.62 10.36 10.58 0.6M
2023-11-09 10.75 10.85 10.11 10.36 1.0M
2023-11-08 11.00 11.20 10.51 10.70 1.6M
2023-11-07 10.27 10.47 10.15 10.46 1.0M
2023-11-06 10.35 10.58 10.31 10.46 0.8M
2023-11-03 10.22 10.47 10.05 10.47 0.9M
2023-11-02 9.89 10.20 9.82 9.97 1.7M
2023-11-01 10.05 10.28 9.87 10.04 1.4M
2023-10-31 10.27 10.35 9.83 10.02 1.2M
2023-10-30 10.43 10.60 10.20 10.37 0.8M
2023-10-27 10.36 10.85 10.33 10.39 1.4M
2023-10-26 10.20 10.45 10.13 10.42 0.7M
2023-10-25 9.91 10.52 9.90 10.28 1.0M
2023-10-24 10.41 10.42 9.77 10.00 2.2M
2023-10-23 10.12 10.52 10.06 10.48 1.5M
2023-10-20 10.05 10.46 9.98 10.14 0.9M
2023-10-19 9.77 10.21 9.76 10.01 1.0M
2023-10-18 9.95 10.09 9.79 9.85 1.4M
2023-10-17 9.75 10.47 9.75 10.10 1.8M
2023-10-16 10.52 10.71 9.70 9.90 2.8M
2023-10-13 10.00 10.85 10.00 10.78 1.6M
2023-10-12 9.77 10.43 9.66 10.40 2.6M
2023-10-11 10.67 10.84 10.00 10.01 2.5M
2023-10-10 11.10 11.65 10.21 10.78 4.3M
2023-10-09 10.35 11.55 10.25 11.44 4.4M
2023-10-06 10.00 10.74 9.76 10.39 6.4M
2023-10-05 10.56 10.74 9.85 10.19 9.6M
2023-10-04 11.40 12.18 10.75 10.80 3.6M
2023-10-03 12.69 12.92 11.16 11.24 8.3M
2023-10-02 13.80 15.05 12.77 13.35 19.9M