Börse:
20,300€
-1,46%
Echtzeit-Aktienkurs Kirkland's
Bid:
20,200€
Ask:
20,400€
Aktienkurse zur Kirkland's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 20,60 | 20,70 | 20,30 | 20,30 | -2,87% | 280,00 |
| 25.02.2021 | 22,30 | 24,10 | 20,50 | 20,90 | -6,28% | 385,00 |
| 24.02.2021 | 21,80 | 22,50 | 20,90 | 22,30 | 2,76% | - |
| 23.02.2021 | 22,50 | 22,70 | 20,10 | 21,70 | -3,56% | 567,00 |
| 22.02.2021 | 21,60 | 23,50 | 21,30 | 22,50 | 3,69% | 982,00 |
| 19.02.2021 | 20,15 | 22,10 | 19,95 | 21,70 | 7,96% | 923,00 |
| 18.02.2021 | 20,30 | 20,35 | 19,55 | 20,10 | -0,99% | 304,00 |
| 17.02.2021 | 20,60 | 20,70 | 19,35 | 20,30 | -0,98% | 403,00 |
| 16.02.2021 | 21,20 | 21,70 | 19,95 | 20,50 | -3,76% | 1.032,00 |
| 15.02.2021 | 21,40 | 21,40 | 21,30 | 21,30 | -1,39% | 50,00 |
| 12.02.2021 | 21,60 | 21,60 | 21,60 | 21,60 | 0,47% | 200,00 |
| 11.02.2021 | 21,40 | 22,70 | 20,90 | 21,50 | 0,94% | 35,00 |
| 10.02.2021 | 21,90 | 22,70 | 20,90 | 21,30 | -2,74% | 405,00 |
| 09.02.2021 | 22,40 | 22,60 | 21,50 | 21,90 | -0,90% | 6.772,00 |
| 08.02.2021 | 23,00 | 23,50 | 21,90 | 22,10 | -4,74% | 56,00 |
| 05.02.2021 | 24,20 | 24,20 | 23,00 | 23,20 | -2,11% | 409,00 |
| 04.02.2021 | 23,30 | 25,70 | 23,10 | 23,70 | 1,28% | 1.697,00 |
| 03.02.2021 | 21,40 | 23,40 | 21,40 | 23,40 | 9,35% | 1.084,00 |
| 02.02.2021 | 21,20 | 21,40 | 21,20 | 21,40 | 0,94% | 160,00 |
| 01.02.2021 | 21,00 | 21,20 | 19,80 | 21,20 | 0,00% | 858,00 |
| 29.01.2021 | 22,00 | 23,40 | 20,80 | 21,20 | -3,64% | 1.029,00 |
| 28.01.2021 | 22,00 | 23,00 | 22,00 | 22,00 | -3,51% | 1.375,00 |
| 27.01.2021 | 21,20 | 23,80 | 21,20 | 22,80 | 5,56% | 599,00 |
| 26.01.2021 | 21,60 | 21,60 | 21,60 | 21,60 | -3,57% | 275,00 |
| 25.01.2021 | 23,00 | 23,40 | 21,80 | 22,40 | 0,00% | 3.656,00 |
| 22.01.2021 | 20,40 | 22,40 | 20,00 | 22,40 | 14,87% | 2.128,00 |
| 21.01.2021 | 19,60 | 19,80 | 18,50 | 19,50 | 0,52% | 664,00 |
| 20.01.2021 | 16,70 | 20,00 | 16,40 | 19,40 | 21,25% | 3.793,00 |
| 19.01.2021 | 16,10 | 16,60 | 15,70 | 16,00 | -0,31% | 345,00 |
| 18.01.2021 | 16,05 | 16,05 | 16,05 | 16,05 | -0,31% | - |
| 15.01.2021 | 17,30 | 17,30 | 15,80 | 16,10 | -3,59% | 753,00 |
| 14.01.2021 | 15,40 | 17,80 | 15,40 | 16,70 | 6,37% | 2.461,00 |
| 13.01.2021 | 15,50 | 15,70 | 14,90 | 15,70 | 3,97% | 1.383,00 |
| 12.01.2021 | 14,60 | 15,10 | 14,60 | 15,10 | 6,34% | 603,00 |
| 11.01.2021 | 14,00 | 14,60 | 14,00 | 14,20 | 3,65% | 1.001,00 |
| 08.01.2021 | 14,20 | 15,60 | 13,70 | 13,70 | -4,86% | 2.090,00 |
| 07.01.2021 | 13,70 | 14,40 | 13,70 | 14,40 | 0,00% | 1.186,00 |
| 06.01.2021 | 13,90 | 14,40 | 13,90 | 14,40 | 6,67% | 140,00 |
| 05.01.2021 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | 5.040,00 |
| 04.01.2021 | 14,60 | 14,70 | 13,40 | 13,70 | -8,05% | 2.798,00 |
| 30.12.2020 | 15,00 | 15,00 | 14,90 | 14,90 | -1,32% | 327,00 |
| 29.12.2020 | 15,80 | 15,90 | 14,50 | 15,10 | -3,82% | 613,00 |
| 28.12.2020 | 16,80 | 18,20 | 15,20 | 15,70 | -8,19% | 2.372,00 |
| 23.12.2020 | 16,80 | 17,80 | 16,80 | 17,10 | 1,18% | 1.276,00 |
| 22.12.2020 | 16,90 | 17,50 | 15,80 | 16,90 | 1,20% | 1.303,00 |
| 21.12.2020 | 16,20 | 16,70 | 15,20 | 16,70 | 7,74% | 2.546,00 |
| 18.12.2020 | 15,40 | 16,40 | 15,40 | 15,50 | -4,32% | 1.518,00 |
| 17.12.2020 | 15,20 | 16,40 | 15,10 | 16,20 | 6,58% | 626,00 |
| 16.12.2020 | 15,10 | 15,20 | 14,50 | 15,20 | 1,33% | 1.500,00 |
| 15.12.2020 | 14,10 | 15,10 | 13,70 | 15,00 | 4,90% | 2.648,00 |
| 14.12.2020 | 14,70 | 15,40 | 14,30 | 14,30 | -4,67% | 1.563,00 |
| 11.12.2020 | 14,20 | 15,00 | 14,20 | 15,00 | 4,90% | 360,00 |
| 10.12.2020 | 14,40 | 14,40 | 14,30 | 14,30 | 3,62% | 180,00 |
| 09.12.2020 | 15,10 | 15,40 | 13,80 | 13,80 | -6,76% | 711,00 |
| 08.12.2020 | 14,80 | 14,90 | 14,80 | 14,80 | 1,37% | 2.232,00 |
| 07.12.2020 | 14,50 | 15,50 | 14,30 | 14,60 | 1,39% | 2.126,00 |
| 04.12.2020 | 15,60 | 15,60 | 14,40 | 14,40 | -5,88% | 1.170,00 |
| 03.12.2020 | 13,10 | 15,90 | 13,10 | 15,30 | 19,07% | 9.699,00 |
| 02.12.2020 | 12,90 | 13,25 | 12,05 | 12,85 | -1,91% | - |
| 01.12.2020 | 12,10 | 13,50 | 12,10 | 13,10 | 10,08% | 8.304,00 |
| 30.11.2020 | 11,60 | 12,10 | 11,40 | 11,90 | -3,25% | 989,00 |
| 27.11.2020 | 13,00 | 13,00 | 12,10 | 12,30 | -6,11% | 2.067,00 |
| 26.11.2020 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | 250,00 |
| 25.11.2020 | 12,40 | 13,10 | 12,40 | 13,10 | 11,97% | 573,00 |
| 24.11.2020 | 12,60 | 12,60 | 11,20 | 11,70 | -5,65% | 5.828,00 |
| 23.11.2020 | 11,40 | 12,50 | 11,30 | 12,40 | 15,89% | 9.134,00 |
| 20.11.2020 | 9,65 | 10,70 | 9,65 | 10,70 | 8,08% | 625,00 |
| 19.11.2020 | 10,10 | 10,10 | 9,50 | 9,90 | -0,25% | 445,00 |
| 18.11.2020 | 9,68 | 10,55 | 9,68 | 9,93 | 3,39% | - |
| 17.11.2020 | 9,60 | 9,60 | 9,50 | 9,60 | 9,71% | 455,00 |
| 16.11.2020 | 8,85 | 8,85 | 8,75 | 8,75 | 6,71% | 500,00 |
| 13.11.2020 | 8,20 | 8,20 | 8,20 | 8,20 | -4,65% | 38,00 |
| 12.11.2020 | 8,60 | 8,60 | 8,60 | 8,60 | -2,27% | 1.065,00 |
| 11.11.2020 | 8,25 | 8,88 | 8,10 | 8,80 | 10,00% | - |
| 10.11.2020 | 8,15 | 8,15 | 8,00 | 8,00 | 0,00% | 240,00 |
| 09.11.2020 | 8,30 | 8,55 | 7,90 | 8,00 | -4,19% | 2.975,00 |
| 06.11.2020 | 8,45 | 8,50 | 8,35 | 8,35 | -6,18% | 305,00 |
| 05.11.2020 | 8,95 | 8,95 | 8,90 | 8,90 | -2,73% | 1.050,00 |
| 04.11.2020 | 9,35 | 9,35 | 9,05 | 9,15 | 7,65% | 2.145,00 |
| 03.11.2020 | 8,50 | 8,50 | 8,50 | 8,50 | 2,41% | 90,00 |
| 02.11.2020 | 8,30 | 8,30 | 8,30 | 8,30 | 7,10% | 1.000,00 |
| 30.10.2020 | 7,75 | 7,75 | 7,75 | 7,75 | -4,32% | 30,00 |
| 29.10.2020 | 8,05 | 8,20 | 8,05 | 8,10 | -7,43% | 1.494,00 |
| 28.10.2020 | 8,90 | 8,90 | 8,45 | 8,75 | -2,78% | 4.531,00 |
| 27.10.2020 | 9,35 | 9,45 | 9,00 | 9,00 | -2,17% | 5.028,00 |
| 26.10.2020 | 9,65 | 9,70 | 8,95 | 9,20 | -6,60% | 775,00 |
| 23.10.2020 | 9,80 | 9,90 | 9,60 | 9,85 | 1,55% | 1.060,00 |
| 22.10.2020 | 8,90 | 9,75 | 8,90 | 9,70 | 7,78% | 886,00 |
| 21.10.2020 | 9,70 | 9,70 | 8,90 | 9,00 | -8,16% | 1.266,00 |
| 20.10.2020 | 9,85 | 10,40 | 9,80 | 9,80 | 1,55% | 659,00 |
| 19.10.2020 | 10,90 | 10,90 | 9,50 | 9,65 | -11,47% | 4.041,00 |
| 16.10.2020 | 10,70 | 11,30 | 10,40 | 10,90 | 2,83% | 3.131,00 |
| 15.10.2020 | 9,95 | 10,60 | 9,75 | 10,60 | 3,92% | 1.081,00 |
| 14.10.2020 | 9,95 | 10,30 | 9,80 | 10,20 | 2,00% | 1.341,00 |
| 13.10.2020 | 9,00 | 10,30 | 9,00 | 10,00 | 10,50% | 1.834,00 |
| 12.10.2020 | 9,30 | 9,45 | 9,05 | 9,05 | -1,63% | 1.405,00 |
| 09.10.2020 | 8,15 | 9,20 | 8,15 | 9,20 | 12,20% | 879,00 |
| 08.10.2020 | 8,95 | 8,95 | 8,20 | 8,20 | -5,20% | 1.820,00 |
| 07.10.2020 | 8,70 | 9,00 | 8,60 | 8,65 | -2,26% | 3.657,00 |
| 06.10.2020 | 8,40 | 9,25 | 8,40 | 8,85 | 8,59% | 2.902,00 |