Comparing Back to the side-by-side chart ↗
Kestra Medical Technologies, Ltd. Common Stock (KMTS) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 28.71 | 29.01 | 26.99 | 27.24 | -5.02% | 521,900 |
| 2026-10-15 | 25.68 | 28.78 | 25.66 | 28.68 | +12.60% | 405,500 |
| 2026-10-14 | 26.45 | 26.71 | 25.39 | 25.47 | -5.56% | 237,400 |
| 2026-10-13 | 27.00 | 27.27 | 26.43 | 26.97 | +0.22% | 131,100 |
| 2026-10-12 | 27.02 | 27.20 | 26.30 | 26.91 | -0.26% | 131,000 |
| 2026-10-09 | 25.74 | 27.13 | 25.74 | 26.98 | +4.70% | 246,800 |
| 2026-10-08 | 26.17 | 26.18 | 25.25 | 25.77 | -2.72% | 379,700 |
| 2026-10-07 | 26.56 | 27.61 | 25.90 | 26.49 | -2.25% | 399,500 |
| 2026-10-06 | 28.68 | 29.24 | 27.06 | 27.10 | -4.38% | 262,300 |
| 2026-10-05 | 27.64 | 28.44 | 27.21 | 28.34 | +3.32% | 293,600 |
| 2026-10-02 | 27.52 | 27.83 | 26.81 | 27.43 | +1.16% | 254,800 |
| 2026-10-01 | 28.14 | 29.66 | 26.97 | 27.11 | -4.15% | 371,400 |
| 2026-09-30 | 28.46 | 29.58 | 28.17 | 28.29 | -0.60% | 616,800 |
| 2026-09-29 | 28.48 | 28.95 | 27.83 | 28.46 | +1.17% | 455,000 |
| 2026-09-28 | 27.04 | 28.43 | 26.88 | 28.13 | +3.65% | 292,900 |
| 2026-09-25 | 26.02 | 27.68 | 25.57 | 27.14 | +5.36% | 339,700 |
| 2026-09-24 | 25.45 | 26.00 | 25.23 | 25.76 | +0.98% | 306,100 |
| 2026-09-23 | 26.03 | 26.06 | 25.14 | 25.51 | -2.22% | 222,700 |
| 2026-09-22 | 25.16 | 26.11 | 24.75 | 26.09 | +5.33% | 281,600 |
| 2026-09-21 | 24.69 | 24.88 | 24.14 | 24.77 | +1.39% | 144,100 |
| 2026-09-18 | 24.35 | 25.08 | 24.29 | 24.43 | +0.33% | 1,249,200 |
| 2026-09-17 | 24.45 | 25.01 | 23.64 | 24.35 | +1.12% | 287,200 |
| 2026-09-16 | 25.20 | 25.33 | 23.86 | 24.08 | -4.37% | 825,000 |
| 2026-09-15 | 21.90 | 25.44 | 21.56 | 25.18 | +4.66% | 887,700 |
| 2026-09-14 | 22.87 | 24.43 | 22.80 | 24.06 | +5.30% | 742,800 |
| 2026-09-11 | 23.91 | 24.38 | 22.43 | 22.85 | -3.05% | 241,600 |
| 2026-09-10 | 23.45 | 24.43 | 23.25 | 23.57 | -2.08% | 310,500 |
| 2026-09-09 | 25.32 | 25.57 | 24.03 | 24.07 | -6.10% | 303,100 |
| 2026-09-08 | 25.45 | 25.83 | 24.87 | 25.64 | +0.37% | 349,600 |
| 2026-09-04 | 25.01 | 25.67 | 24.76 | 25.54 | +1.59% | 181,800 |
| 2026-09-03 | 26.14 | 26.14 | 24.82 | 25.14 | -2.29% | 200,400 |
| 2026-09-02 | 25.46 | 26.50 | 25.09 | 25.73 | +2.43% | 245,500 |
| 2026-09-01 | 25.54 | 26.18 | 25.05 | 25.12 | -2.45% | 319,300 |
| 2026-08-31 | 25.38 | 25.90 | 25.06 | 25.75 | +0.43% | 351,300 |
| 2026-08-28 | 25.60 | 26.28 | 25.48 | 25.64 | -0.66% | 151,400 |
| 2026-08-27 | 26.56 | 27.24 | 25.78 | 25.81 | -2.86% | 198,300 |
| 2026-08-26 | 26.64 | 26.99 | 26.07 | 26.57 | -1.30% | 210,800 |
| 2026-08-25 | 27.24 | 27.50 | 26.49 | 26.92 | +0.04% | 159,563 |
| 2026-08-24 | 26.98 | 27.53 | 26.24 | 26.91 | -0.30% | 171,362 |
| 2026-08-21 | 27.41 | 27.45 | 26.31 | 26.99 | -0.99% | 510,800 |
| 2026-08-20 | 27.49 | 28.11 | 27.00 | 27.26 | -2.33% | 246,900 |
| 2026-08-19 | 28.31 | 28.89 | 27.66 | 27.91 | -0.07% | 237,700 |
| 2026-08-18 | 27.55 | 28.33 | 26.69 | 27.93 | +0.40% | 249,300 |
| 2026-08-17 | 27.52 | 28.02 | 26.90 | 27.82 | -0.71% | 193,700 |
| 2026-08-14 | 27.37 | 28.18 | 26.52 | 28.02 | +1.01% | 179,500 |
| 2026-08-13 | 28.18 | 28.61 | 27.50 | 27.74 | -0.93% | 347,900 |
| 2026-08-12 | 27.76 | 28.59 | 27.53 | 28.00 | +0.36% | 406,100 |
| 2026-08-11 | 28.56 | 28.75 | 27.68 | 27.90 | -1.59% | 225,984 |
| 2026-08-10 | 26.90 | 28.70 | 26.70 | 28.35 | +7.39% | 352,182 |
| 2026-08-07 | 25.61 | 26.47 | 25.09 | 26.40 | +4.47% | 275,700 |
| 2026-08-06 | 24.55 | 25.46 | 24.33 | 25.27 | +0.84% | 184,900 |
| 2026-08-05 | 25.68 | 26.07 | 24.69 | 25.06 | -3.36% | 351,000 |
| 2026-08-04 | 24.05 | 26.03 | 23.90 | 25.93 | +8.09% | 731,200 |
| 2026-08-03 | 23.19 | 24.24 | 23.19 | 23.99 | +5.08% | 373,700 |
| 2026-07-31 | 23.38 | 24.07 | 22.11 | 22.83 | -1.38% | 277,900 |
| 2026-07-30 | 22.91 | 24.00 | 22.22 | 23.15 | +1.76% | 283,800 |
| 2026-07-29 | 23.66 | 24.06 | 22.66 | 22.75 | -4.65% | 316,000 |
| 2026-07-28 | 22.99 | 24.24 | 22.58 | 23.86 | +4.56% | 451,400 |
| 2026-07-27 | 21.50 | 23.05 | 21.50 | 22.82 | +8.36% | 195,800 |
| 2026-07-24 | 21.90 | 21.92 | 20.89 | 21.06 | -2.36% | 176,400 |
| 2026-07-23 | 20.43 | 21.57 | 20.40 | 21.57 | +3.26% | 214,200 |
| 2026-07-22 | 21.89 | 22.34 | 20.89 | 20.89 | -6.07% | 424,900 |
| 2026-07-21 | 22.51 | 23.13 | 22.06 | 22.24 | -4.30% | 303,100 |
| 2026-07-20 | 24.29 | 24.68 | 23.14 | 23.24 | -4.83% | 428,100 |
| 2026-07-17 | 23.64 | 24.54 | 23.07 | 24.42 | +1.83% | 339,800 |
| 2026-07-16 | 24.31 | 26.52 | 23.68 | 23.98 | -2.58% | 554,700 |
| 2026-07-15 | 24.10 | 24.80 | 21.03 | 24.61 | +1.80% | 842,400 |
| 2026-07-14 | 24.34 | 24.68 | 23.56 | 24.18 | -2.34% | 432,300 |
| 2026-07-13 | 25.69 | 26.32 | 24.65 | 24.76 | -4.73% | 334,500 |
| 2026-07-10 | 26.29 | 26.61 | 25.26 | 25.99 | -2.62% | 454,400 |
| 2026-07-09 | 26.40 | 27.00 | 26.18 | 26.69 | -0.41% | 386,900 |
| 2026-07-08 | 27.27 | 27.65 | 26.50 | 26.80 | -3.77% | 694,800 |
| 2026-07-07 | 28.22 | 28.81 | 27.41 | 27.85 | -0.11% | 404,300 |
| 2026-07-06 | 26.98 | 27.98 | 25.99 | 27.88 | +3.34% | 580,900 |
| 2026-07-02 | 26.50 | 27.29 | 25.88 | 26.98 | +2.66% | 308,100 |
| 2026-07-01 | 25.78 | 27.90 | 25.78 | 26.28 | +3.30% | 757,600 |
| 2026-06-30 | 25.48 | 26.15 | 24.68 | 25.44 | +0.36% | 328,700 |
| 2026-06-29 | 25.69 | 26.52 | 24.73 | 25.35 | -4.09% | 731,400 |
| 2026-06-26 | 22.58 | 27.00 | 22.58 | 26.43 | +17.05% | 1,573,700 |
| 2026-06-25 | 22.06 | 23.34 | 21.79 | 22.58 | +2.26% | 322,500 |
| 2026-06-24 | 20.78 | 22.69 | 20.64 | 22.08 | +6.72% | 311,400 |
| 2026-06-23 | 20.38 | 21.34 | 20.38 | 20.69 | -0.19% | 235,900 |
| 2026-06-22 | 19.82 | 21.23 | 19.65 | 20.73 | +4.01% | 288,000 |
| 2026-06-18 | 19.58 | 20.25 | 18.78 | 19.93 | +4.45% | 398,800 |
| 2026-06-17 | 19.11 | 19.78 | 18.45 | 19.08 | -0.78% | 280,300 |
| 2026-06-16 | 20.42 | 20.45 | 19.20 | 19.23 | -5.76% | 152,100 |
| 2026-06-15 | 21.39 | 21.39 | 20.23 | 20.41 | -2.13% | 292,200 |
| 2026-06-12 | 20.25 | 21.15 | 20.09 | 20.85 | +3.53% | 358,100 |
| 2026-06-11 | 19.66 | 20.27 | 19.06 | 20.14 | +3.60% | 138,400 |
| 2026-06-10 | 19.71 | 20.36 | 18.86 | 19.44 | -2.41% | 261,700 |
| 2026-06-09 | 19.75 | 20.60 | 19.02 | 19.92 | +0.91% | 396,900 |
| 2026-06-08 | 19.59 | 20.77 | 19.41 | 19.74 | +1.75% | 275,000 |
| 2026-06-05 | 20.45 | 20.90 | 19.05 | 19.40 | -5.13% | 315,000 |
| 2026-06-04 | 19.12 | 21.08 | 18.91 | 20.45 | +8.66% | 569,300 |
| 2026-06-03 | 18.64 | 19.04 | 17.88 | 18.82 | +0.00% | 491,900 |
| 2026-06-02 | 19.98 | 19.98 | 18.51 | 18.82 | -6.79% | 318,000 |
| 2026-06-01 | 20.79 | 20.82 | 19.98 | 20.19 | -5.03% | 209,800 |
| 2026-05-29 | 21.25 | 21.92 | 21.10 | 21.26 | +0.05% | 228,400 |
| 2026-05-28 | 20.75 | 21.52 | 20.44 | 21.25 | +1.19% | 207,300 |
| 2026-05-27 | 21.80 | 21.98 | 20.98 | 21.00 | -3.76% | 147,200 |
| 2026-05-26 | 21.79 | 22.39 | 21.66 | 21.82 | +0.83% | 301,400 |
| 2026-05-22 | 21.71 | 23.34 | 21.48 | 21.64 | +0.37% | 240,800 |
| 2026-05-21 | 20.52 | 21.64 | 20.38 | 21.56 | +3.85% | 290,300 |
| 2026-05-20 | 19.93 | 20.92 | 19.83 | 20.76 | +4.85% | 310,000 |
| 2026-05-19 | 19.34 | 20.24 | 18.89 | 19.80 | +1.07% | 275,900 |
| 2026-05-18 | 19.64 | 20.22 | 19.04 | 19.59 | -1.16% | 276,700 |
| 2026-05-15 | 21.52 | 21.78 | 19.74 | 19.82 | -10.19% | 329,100 |
| 2026-05-14 | 21.61 | 22.37 | 21.18 | 22.07 | +2.89% | 260,200 |
| 2026-05-13 | 21.80 | 22.42 | 21.15 | 21.45 | -0.56% | 290,500 |
| 2026-05-12 | 21.84 | 22.37 | 20.58 | 21.57 | -1.19% | 244,900 |
| 2026-05-11 | 20.96 | 22.03 | 19.00 | 21.83 | +3.71% | 282,200 |
| 2026-05-08 | 21.42 | 21.58 | 20.95 | 21.05 | -2.18% | 212,000 |
| 2026-05-07 | 20.74 | 21.81 | 20.59 | 21.52 | +3.91% | 233,800 |
| 2026-05-06 | 20.32 | 21.95 | 19.00 | 20.71 | +2.27% | 398,800 |
| 2026-05-05 | 20.59 | 21.27 | 19.77 | 20.25 | -1.46% | 203,500 |
| 2026-05-04 | 21.82 | 22.40 | 20.25 | 20.55 | -5.82% | 329,400 |
| 2026-05-01 | 20.65 | 21.93 | 20.00 | 21.82 | +5.31% | 167,600 |
| 2026-04-30 | 19.60 | 20.94 | 19.00 | 20.72 | +6.20% | 302,000 |
| 2026-04-29 | 21.44 | 22.07 | 19.49 | 19.51 | -9.93% | 214,000 |
| 2026-04-28 | 22.24 | 23.25 | 21.46 | 21.66 | -2.56% | 241,300 |
| 2026-04-27 | 22.43 | 23.03 | 21.95 | 22.23 | -0.98% | 176,300 |
| 2026-04-24 | 22.85 | 23.87 | 21.61 | 22.45 | -1.19% | 192,100 |
| 2026-04-23 | 23.86 | 24.16 | 22.29 | 22.72 | -4.58% | 195,000 |
| 2026-04-22 | 23.60 | 24.52 | 23.31 | 23.81 | +2.65% | 296,100 |
| 2026-04-21 | 23.61 | 24.44 | 22.61 | 23.20 | -0.49% | 258,100 |
| 2026-04-20 | 22.75 | 24.12 | 21.81 | 23.31 | +2.19% | 412,400 |
| 2026-04-17 | 20.98 | 22.97 | 20.10 | 22.81 | +11.76% | 394,400 |
| 2026-04-16 | 20.25 | 20.76 | 19.82 | 20.41 | +1.09% | 228,500 |
| 2026-04-15 | 19.73 | 20.22 | 19.11 | 20.19 | +2.28% | 214,400 |
| 2026-04-14 | 18.76 | 19.78 | 18.50 | 19.74 | +5.22% | 160,300 |
| 2026-04-13 | 17.87 | 18.87 | 17.34 | 18.76 | +4.98% | 249,000 |
| 2026-04-10 | 19.29 | 19.70 | 17.75 | 17.87 | -7.17% | 153,700 |
| 2026-04-09 | 19.31 | 19.50 | 18.56 | 19.25 | -1.89% | 236,100 |
| 2026-04-08 | 20.22 | 20.90 | 19.25 | 19.62 | +0.67% | 395,000 |
| 2026-04-07 | 19.18 | 19.61 | 18.50 | 19.49 | +0.88% | 246,200 |
| 2026-04-06 | 19.67 | 20.32 | 18.99 | 19.32 | -2.62% | 302,000 |
| 2026-04-02 | 19.50 | 20.38 | 19.07 | 19.84 | -1.05% | 388,000 |
| 2026-04-01 | 19.97 | 20.21 | 18.95 | 20.05 | +0.60% | 494,400 |
| 2026-03-31 | 19.39 | 20.16 | 18.54 | 19.93 | +8.73% | 695,200 |
| 2026-03-30 | 19.54 | 19.54 | 18.14 | 18.33 | -5.81% | 369,900 |
| 2026-03-27 | 19.68 | 19.80 | 18.77 | 19.46 | -1.12% | 268,600 |
| 2026-03-26 | 20.39 | 21.22 | 19.41 | 19.68 | -4.37% | 271,100 |
| 2026-03-25 | 20.75 | 21.31 | 20.34 | 20.58 | -0.58% | 377,600 |
| 2026-03-24 | 19.56 | 20.86 | 18.87 | 20.70 | +5.67% | 512,500 |
| 2026-03-23 | 19.52 | 19.88 | 17.86 | 19.59 | +2.57% | 481,100 |
| 2026-03-20 | 19.36 | 20.63 | 18.76 | 19.10 | -2.35% | 2,071,000 |
| 2026-03-19 | 19.35 | 20.31 | 18.81 | 19.56 | -0.10% | 476,000 |
| 2026-03-18 | 21.14 | 22.16 | 19.10 | 19.58 | -7.38% | 788,000 |
| 2026-03-17 | 19.35 | 21.25 | 19.35 | 21.14 | +9.76% | 479,300 |
| 2026-03-16 | 19.17 | 20.01 | 18.71 | 19.26 | +0.94% | 537,700 |
| 2026-03-13 | 19.10 | 19.82 | 17.68 | 19.08 | +0.32% | 742,600 |
| 2026-03-12 | 21.68 | 22.12 | 18.52 | 19.02 | -14.09% | 618,300 |
| 2026-03-11 | 22.18 | 22.45 | 21.78 | 22.14 | -0.67% | 324,300 |
| 2026-03-10 | 23.13 | 23.54 | 21.95 | 22.29 | -4.91% | 437,183 |
| 2026-03-09 | 22.98 | 24.71 | 22.55 | 23.44 | +1.74% | 453,741 |
| 2026-03-06 | 23.11 | 23.66 | 22.67 | 23.04 | -2.78% | 245,100 |
| 2026-03-05 | 22.20 | 23.85 | 22.00 | 23.70 | +6.33% | 425,500 |
| 2026-03-04 | 22.94 | 24.28 | 22.02 | 22.29 | -2.75% | 288,000 |
| 2026-03-03 | 22.17 | 23.36 | 22.17 | 22.92 | +0.75% | 493,700 |
| 2026-03-02 | 22.92 | 23.48 | 22.20 | 22.75 | -2.28% | 259,300 |
| 2026-02-27 | 24.14 | 24.83 | 22.85 | 23.28 | -5.17% | 188,500 |
| 2026-02-26 | 25.12 | 25.41 | 23.95 | 24.55 | -2.77% | 182,300 |
| 2026-02-25 | 26.57 | 27.41 | 25.17 | 25.25 | -4.14% | 193,800 |
| 2026-02-24 | 26.68 | 27.33 | 26.20 | 26.34 | -1.31% | 179,400 |
| 2026-02-23 | 26.56 | 27.28 | 25.88 | 26.69 | +0.49% | 195,100 |
| 2026-02-20 | 26.20 | 27.25 | 25.52 | 26.56 | +0.91% | 195,500 |
| 2026-02-19 | 25.36 | 26.48 | 24.39 | 26.32 | +3.01% | 271,600 |
| 2026-02-18 | 25.79 | 26.35 | 24.48 | 25.55 | -2.03% | 219,800 |
| 2026-02-17 | 26.68 | 27.17 | 24.75 | 26.08 | -3.12% | 420,500 |
| 2026-02-13 | 27.65 | 28.19 | 25.73 | 26.92 | -1.97% | 539,400 |
| 2026-02-12 | 27.93 | 28.04 | 26.98 | 27.46 | -1.40% | 218,900 |
| 2026-02-11 | 27.65 | 28.10 | 26.24 | 27.85 | +2.01% | 248,700 |
| 2026-02-10 | 26.66 | 27.57 | 26.16 | 27.30 | +1.87% | 199,000 |
| 2026-02-09 | 25.69 | 26.80 | 24.70 | 26.80 | +5.22% | 156,000 |
| 2026-02-06 | 25.64 | 26.21 | 24.89 | 25.47 | +1.39% | 254,100 |
| 2026-02-05 | 25.46 | 26.24 | 24.35 | 25.12 | -1.80% | 294,100 |
| 2026-02-04 | 25.00 | 25.98 | 24.46 | 25.58 | +2.14% | 209,700 |
| 2026-02-03 | 25.00 | 25.91 | 24.58 | 25.05 | +0.18% | 293,000 |
| 2026-02-02 | 24.76 | 25.53 | 24.29 | 25.00 | +1.34% | 314,700 |
| 2026-01-30 | 24.47 | 25.65 | 24.03 | 24.67 | -0.64% | 253,300 |
| 2026-01-29 | 25.34 | 25.50 | 23.99 | 24.83 | -1.51% | 168,800 |
| 2026-01-28 | 25.72 | 26.07 | 24.95 | 25.21 | -2.51% | 226,000 |
| 2026-01-27 | 24.96 | 26.00 | 24.64 | 25.86 | +4.19% | 241,600 |
| 2026-01-26 | 24.61 | 25.04 | 23.87 | 24.82 | +0.89% | 149,900 |
| 2026-01-23 | 24.68 | 25.02 | 23.95 | 24.60 | -0.45% | 172,600 |
| 2026-01-22 | 23.62 | 24.99 | 23.61 | 24.71 | +4.70% | 241,100 |
| 2026-01-21 | 23.28 | 24.08 | 22.68 | 23.60 | +2.61% | 209,400 |
| 2026-01-20 | 22.10 | 23.23 | 22.10 | 23.00 | +0.66% | 151,800 |
| 2026-01-16 | 22.54 | 23.16 | 22.16 | 22.85 | -0.57% | 298,800 |
| 2026-01-15 | 22.28 | 23.14 | 22.28 | 22.98 | +2.96% | 196,100 |
| 2026-01-14 | 22.36 | 22.51 | 21.37 | 22.32 | +1.27% | 214,100 |
| 2026-01-13 | 23.49 | 23.91 | 21.62 | 22.04 | -5.85% | 427,200 |
| 2026-01-12 | 24.20 | 24.39 | 22.96 | 23.41 | -4.18% | 375,300 |
| 2026-01-09 | 26.82 | 27.55 | 24.03 | 24.43 | -8.33% | 283,600 |
| 2026-01-08 | 26.42 | 27.20 | 26.00 | 26.65 | +0.15% | 171,600 |
| 2026-01-07 | 25.66 | 26.95 | 25.30 | 26.61 | +4.19% | 144,900 |
| 2026-01-06 | 24.46 | 25.62 | 23.87 | 25.54 | +4.59% | 324,420 |
| 2026-01-05 | 24.34 | 25.14 | 24.27 | 24.42 | +0.12% | 312,342 |
| 2026-01-02 | 26.43 | 27.07 | 24.01 | 24.39 | -8.03% | 462,500 |
| 2025-12-31 | 27.02 | 27.61 | 26.27 | 26.52 | -1.65% | 489,900 |
| 2025-12-30 | 26.46 | 27.00 | 26.10 | 26.96 | +2.02% | 178,300 |
| 2025-12-29 | 26.76 | 27.04 | 26.36 | 26.43 | -2.58% | 188,100 |
| 2025-12-26 | 27.44 | 27.49 | 26.63 | 27.13 | -1.42% | 111,200 |
| 2025-12-24 | 27.65 | 27.96 | 26.90 | 27.52 | -0.11% | 91,100 |
| 2025-12-23 | 27.97 | 28.40 | 27.14 | 27.55 | -1.64% | 261,500 |
| 2025-12-22 | 27.38 | 28.84 | 26.72 | 28.01 | +2.53% | 344,100 |
| 2025-12-19 | 27.17 | 27.83 | 26.67 | 27.32 | +0.63% | 1,136,800 |
| 2025-12-18 | 27.15 | 27.98 | 26.88 | 27.15 | +1.23% | 293,100 |
| 2025-12-17 | 26.98 | 27.63 | 26.41 | 26.82 | -0.67% | 289,500 |
| 2025-12-16 | 26.42 | 27.61 | 26.08 | 27.00 | +1.96% | 463,000 |
| 2025-12-15 | 26.15 | 27.33 | 25.63 | 26.48 | +1.18% | 371,600 |
| 2025-12-12 | 26.45 | 27.18 | 24.32 | 26.17 | +5.06% | 414,600 |
| 2025-12-11 | 24.63 | 25.53 | 24.52 | 24.91 | +1.59% | 345,900 |
| 2025-12-10 | 24.52 | 25.19 | 23.46 | 24.52 | -0.89% | 300,000 |
| 2025-12-09 | 24.46 | 25.17 | 23.82 | 24.74 | +0.86% | 375,805 |
| 2025-12-08 | 24.03 | 24.93 | 23.50 | 24.53 | +1.91% | 299,037 |
| 2025-12-05 | 24.44 | 24.71 | 23.91 | 24.07 | -1.76% | 171,000 |
| 2025-12-04 | 25.51 | 26.03 | 24.33 | 24.50 | -5.11% | 403,500 |
| 2025-12-03 | 24.71 | 26.99 | 23.97 | 25.82 | +12.21% | 2,395,600 |
| 2025-12-02 | 26.23 | 26.23 | 22.37 | 23.01 | -6.80% | 459,200 |
| 2025-12-01 | 24.85 | 25.17 | 23.17 | 24.69 | -8.49% | 362,500 |
| 2025-11-28 | 26.90 | 27.97 | 26.70 | 26.98 | -0.07% | 85,500 |
| 2025-11-26 | 27.11 | 28.00 | 26.57 | 27.00 | -0.55% | 262,100 |
| 2025-11-25 | 27.28 | 27.95 | 26.45 | 27.15 | -0.20% | 269,800 |
| 2025-11-24 | 26.49 | 28.35 | 25.75 | 27.20 | +4.27% | 611,900 |
| 2025-11-21 | 24.79 | 26.35 | 23.16 | 26.09 | +4.40% | 222,800 |
| 2025-11-20 | 26.56 | 26.98 | 24.95 | 24.99 | -3.25% | 145,500 |
| 2025-11-19 | 25.74 | 26.38 | 25.46 | 25.83 | +0.70% | 98,200 |
| 2025-11-18 | 25.44 | 26.67 | 25.44 | 25.65 | +2.19% | 142,300 |
| 2025-11-17 | 24.97 | 25.62 | 24.37 | 25.10 | +0.32% | 235,300 |
| 2025-11-14 | 24.20 | 25.57 | 23.20 | 25.02 | +0.44% | 275,700 |
| 2025-11-13 | 26.52 | 26.99 | 24.89 | 24.91 | -7.02% | 208,200 |
| 2025-11-12 | 27.53 | 28.06 | 26.72 | 26.79 | -2.79% | 180,700 |
| 2025-11-11 | 26.32 | 28.00 | 26.30 | 27.56 | +4.31% | 244,900 |
| 2025-11-10 | 26.49 | 27.90 | 25.91 | 26.42 | +0.76% | 187,000 |
| 2025-11-07 | 25.93 | 27.00 | 24.91 | 26.22 | +0.46% | 202,200 |
| 2025-11-06 | 26.72 | 26.72 | 25.61 | 26.10 | -1.51% | 233,300 |
| 2025-11-05 | 26.50 | 27.00 | 25.93 | 26.50 | -0.56% | 458,800 |
| 2025-11-04 | 26.00 | 26.90 | 25.51 | 26.65 | +1.54% | 313,100 |
| 2025-11-03 | 27.31 | 27.38 | 24.40 | 26.25 | -4.15% | 150,200 |
| 2025-10-31 | 27.87 | 28.20 | 27.20 | 27.38 | -2.09% | 206,600 |
| 2025-10-30 | 27.55 | 28.52 | 27.55 | 27.96 | +0.16% | 96,300 |
| 2025-10-29 | 27.75 | 28.14 | 27.26 | 27.92 | -0.11% | 143,400 |
| 2025-10-28 | 27.58 | 28.39 | 27.08 | 27.95 | +3.25% | 121,400 |
| 2025-10-27 | 28.10 | 30.00 | 25.04 | 27.07 | +4.12% | 434,400 |
| 2025-10-24 | 26.16 | 26.27 | 25.36 | 26.00 | +1.21% | 223,800 |
| 2025-10-23 | 26.07 | 26.09 | 25.20 | 25.69 | -1.46% | 179,900 |
| 2025-10-22 | 26.50 | 27.00 | 25.55 | 26.07 | -1.25% | 302,600 |
| 2025-10-21 | 26.95 | 26.95 | 25.83 | 26.40 | -1.68% | 226,500 |
| 2025-10-20 | 24.92 | 26.91 | 24.92 | 26.85 | +9.10% | 307,800 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Sep (+30.01%). Schwächster Monat: Feb (-6.88%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Kestra Medical Technologies, Ltd. Common Stock (KMTS)?
27.24 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von KMTS?
30.00 im Hoch und 17.34 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Kestra Medical Technologies, Ltd. Common Stock?
Historisch war der stärkste Kalendermonat von KMTS der Sep (Durchschnitt +30.01%), der schwächste der Feb (Durchschnitt -6.88%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 407 Tageskerzen im Closelook-Datenlake.