Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne KHC.US
24.25-0.18(-0.76%)(czas lokalny: 31.12.2025 16:00)The Kraft Heinz Company
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 31.12.2025 | 24.43 | 24.46 | 24.23 | 24.25 | 464 979 | 0 |
| 30.12.2025 | 24.20 | 24.54 | 24.18 | 24.43 | 606 169 | 0 |
| 29.12.2025 | 24.31 | 24.46 | 24.24 | 24.25 | 534 413 | 0 |
| 26.12.2025 | 23.97 | 24.16 | 23.95 | 24.12 | 631 911 | 0 |
| 24.12.2025 | 23.64 | 24.05 | 23.64 | 24.02 | 5 322 722 | 0 |
| 23.12.2025 | 24.17 | 24.17 | 23.61 | 23.68 | 735 587 | 0 |
| 22.12.2025 | 24.36 | 24.48 | 24.10 | 24.14 | 628 932 | 0 |
| 19.12.2025 | 24.66 | 24.76 | 24.46 | 24.49 | 548 688 | 0 |
| 18.12.2025 | 24.64 | 24.98 | 24.62 | 24.76 | 683 548 | 0 |
| 17.12.2025 | 24.69 | 24.95 | 24.64 | 24.76 | 696 506 | 0 |
| 16.12.2025 | 24.74 | 24.92 | 24.45 | 24.66 | 1 201 749 | 0 |
| 15.12.2025 | 24.52 | 24.63 | 24.41 | 24.50 | 740 288 | 0 |
| 12.12.2025 | 24.43 | 24.75 | 24.39 | 24.46 | 603 835 | 0 |
| 11.12.2025 | 24.39 | 24.60 | 24.24 | 24.38 | 678 237 | 0 |
| 10.12.2025 | 24.32 | 24.41 | 24.20 | 24.34 | 543 168 | 0 |
| 09.12.2025 | 24.58 | 24.66 | 24.07 | 24.23 | 537 821 | 0 |
| 08.12.2025 | 24.30 | 24.66 | 24.25 | 24.51 | 660 395 | 0 |
| 05.12.2025 | 24.55 | 24.76 | 24.32 | 24.34 | 436 305 | 0 |
| 04.12.2025 | 25.01 | 25.14 | 24.55 | 24.58 | 625 900 | 0 |
| 03.12.2025 | 24.95 | 25.28 | 24.86 | 25.04 | 597 170 | 0 |
| 02.12.2025 | 25.38 | 25.38 | 24.64 | 24.94 | 785 053 | 0 |
| 01.12.2025 | 25.39 | 25.48 | 25.09 | 25.37 | 571 611 | 0 |
| 28.11.2025 | 25.16 | 25.55 | 25.15 | 25.50 | 255 619 | 0 |
| 26.11.2025 | 25.36 | 25.77 | 25.36 | 25.59 | 497 206 | 0 |
| 25.11.2025 | 25.31 | 25.60 | 25.30 | 25.43 | 701 698 | 0 |
| 24.11.2025 | 25.28 | 25.30 | 25.00 | 25.20 | 797 860 | 0 |
| 21.11.2025 | 25.07 | 25.54 | 24.88 | 25.30 | 762 647 | 0 |
| 20.11.2025 | 24.95 | 25.21 | 24.87 | 24.97 | 813 315 | 0 |
| 19.11.2025 | 24.86 | 25.00 | 24.76 | 24.92 | 1 038 304 | 0 |
| 18.11.2025 | 24.52 | 25.08 | 24.37 | 24.97 | 2 060 399 | 0 |
| 17.11.2025 | 24.90 | 24.94 | 24.47 | 24.49 | 1 188 008 | 0 |
| 14.11.2025 | 25.04 | 25.15 | 24.61 | 24.83 | 2 154 774 | 0 |
| 13.11.2025 | 24.73 | 25.20 | 24.73 | 24.97 | 2 966 638 | 0 |
| 12.11.2025 | 24.70 | 24.79 | 24.36 | 24.77 | 1 843 846 | 0 |
| 11.11.2025 | 24.48 | 24.70 | 24.36 | 24.68 | 2 412 353 | 0 |
| 10.11.2025 | 24.29 | 24.42 | 24.09 | 24.37 | 2 526 216 | 0 |
| 07.11.2025 | 23.93 | 24.30 | 23.76 | 24.29 | 2 486 686 | 0 |
| 06.11.2025 | 24.12 | 24.41 | 23.70 | 23.73 | 3 110 339 | 0 |
| 05.11.2025 | 24.13 | 24.34 | 23.98 | 24.14 | 2 814 328 | 0 |
| 04.11.2025 | 24.35 | 24.39 | 24.05 | 24.19 | 3 095 752 | 0 |
| 03.11.2025 | 24.64 | 24.64 | 23.90 | 24.33 | 2 348 970 | 0 |
| 31.10.2025 | 24.39 | 24.98 | 24.23 | 24.73 | 3 911 807 | 0 |
| 30.10.2025 | 24.30 | 24.77 | 24.10 | 24.59 | 1 896 024 | 0 |
| 29.10.2025 | 25.03 | 25.21 | 24.11 | 24.40 | 1 413 426 | 0 |
| 28.10.2025 | 25.48 | 25.67 | 25.30 | 25.53 | 807 816 | 0 |
| 27.10.2025 | 25.30 | 25.62 | 25.28 | 25.60 | 577 051 | 0 |
| 24.10.2025 | 25.56 | 25.59 | 25.21 | 25.25 | 425 858 | 0 |
| 23.10.2025 | 25.61 | 25.62 | 25.25 | 25.39 | 533 954 | 0 |
| 22.10.2025 | 25.51 | 25.94 | 25.43 | 25.64 | 529 368 | 0 |
| 21.10.2025 | 25.83 | 25.86 | 25.55 | 25.57 | 437 075 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
