Name | Symbol | Markt | Aktientyp |
---|---|---|---|
KE Holdings Inc | BEKE | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
15,35 |
BEKE Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 13,12 | 15,80 | 13,12 | 14,60 | 14.999.548 | 2,41 | 18,37% |
1 Monat | 14,33 | 15,80 | 12,485 | 13,99 | 8.585.582 | 1,20 | 8,37% |
3 Monate | 13,64 | 15,80 | 12,44 | 13,83 | 8.159.941 | 1,89 | 13,86% |
6 Monate | 15,60 | 16,54 | 12,44 | 14,40 | 7.700.272 | -0,07 | -0,45% |
1 Jahr | 15,60 | 19,95 | 12,44 | 15,22 | 7.951.741 | -0,07 | -0,45% |
3 Jahre | 52,03 | 54,49 | 7,31 | 17,78 | 10.759.902 | -36,50 | -70,15% |
5 Jahre | 33,81 | 79,40 | 7,31 | 20,97 | 9.407.916 | -18,28 | -54,07% |
BEKE 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
30 Apr 2024 | 15,35 | 0,52 | 3,51% | 15,37 | 15,80 | 15,0701 | 23.098.732 |
27 Apr 2024 | 14,83 | 1,02 | 7,39% | 14,20 | 14,90 | 14,15 | 25.875.046 |
26 Apr 2024 | 13,81 | 0,08 | 0,58% | 13,31 | 13,86 | 13,28 | 8.629.337 |
25 Apr 2024 | 13,73 | 0,12 | 0,88% | 13,76 | 13,865 | 13,49 | 6.454.216 |
24 Apr 2024 | 13,61 | 0,54 | 4,13% | 13,12 | 13,69 | 13,12 | 11.144.925 |
23 Apr 2024 | 13,07 | 0,49 | 3,90% | 12,69 | 13,115 | 12,58 | 8.379.056 |
20 Apr 2024 | 12,58 | -0,17 | -1,33% | 12,71 | 12,78 | 12,485 | 7.762.795 |
19 Apr 2024 | 12,75 | -0,13 | -1,01% | 13,02 | 13,10 | 12,70 | 9.602.871 |
18 Apr 2024 | 12,88 | -0,02 | -0,16% | 12,98 | 13,04 | 12,82 | 3.752.921 |
17 Apr 2024 | 12,90 | -0,05 | -0,39% | 12,83 | 13,14 | 12,76 | 7.300.237 |
16 Apr 2024 | 12,95 | -0,21 | -1,60% | 13,42 | 13,58 | 12,87 | 8.667.036 |
13 Apr 2024 | 13,16 | -1,02 | -7,19% | 13,93 | 13,99 | 13,145 | 10.232.957 |
12 Apr 2024 | 14,18 | -0,36 | -2,48% | 14,50 | 14,68 | 14,085 | 4.718.332 |
11 Apr 2024 | 14,54 | 0,11 | 0,76% | 14,51 | 14,80 | 14,48 | 6.126.175 |
10 Apr 2024 | 14,43 | 0,19 | 1,33% | 14,17 | 14,50 | 14,16 | 9.226.322 |
09 Apr 2024 | 14,24 | 0,28 | 2,01% | 14,07 | 14,40 | 14,06 | 5.446.625 |
06 Apr 2024 | 13,96 | -0,05 | -0,36% | 13,94 | 14,035 | 13,875 | 2.876.062 |
05 Apr 2024 | 14,01 | -0,32 | -2,23% | 14,09 | 14,30 | 14,01 | 3.569.713 |
04 Apr 2024 | 14,33 | 0,09 | 0,63% | 14,15 | 14,43 | 14,09 | 5.187.273 |
03 Apr 2024 | 14,24 | -0,09 | -0,63% | 14,31 | 14,45 | 14,21 | 5.750.516 |
02 Apr 2024 | 14,33 | 0,60 | 4,37% | 13,88 | 14,50 | 13,86 | 7.572.990 |