1,840€
-1,34%
Echtzeit-Aktienkurs Kirkland's
Bid:
Ask:
Aktienkurse zur Kirkland's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -1,34% | - |
| 24.04.2024 | 2,12 | 2,13 | 1,86 | 1,87 | -11,19% | - |
| 23.04.2024 | 1,78 | 2,24 | 1,77 | 2,10 | 17,32% | - |
| 22.04.2024 | 1,80 | 1,82 | 1,75 | 1,79 | -0,56% | - |
| 19.04.2024 | 1,84 | 1,87 | 1,75 | 1,80 | -2,17% | - |
| 18.04.2024 | 1,84 | 1,90 | 1,83 | 1,84 | 1,10% | - |
| 17.04.2024 | 1,94 | 2,07 | 1,73 | 1,82 | -5,21% | - |
| 16.04.2024 | 2,04 | 2,08 | 1,91 | 1,92 | -5,42% | - |
| 15.04.2024 | 2,21 | 2,23 | 2,01 | 2,03 | -6,88% | - |
| 12.04.2024 | 2,19 | 2,30 | 2,17 | 2,18 | 0,00% | - |
| 11.04.2024 | 2,18 | 2,32 | 2,15 | 2,18 | 0,00% | - |
| 10.04.2024 | 2,16 | 2,21 | 2,06 | 2,18 | 0,46% | - |
| 09.04.2024 | 2,08 | 2,20 | 2,08 | 2,17 | 7,43% | - |
| 08.04.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -3,12% | 1,00 |
| 05.04.2024 | 2,15 | 2,25 | 2,05 | 2,09 | -2,11% | - |
| 04.04.2024 | 2,17 | 2,24 | 2,12 | 2,13 | -2,29% | - |
| 03.04.2024 | 2,19 | 2,26 | 2,16 | 2,18 | 0,00% | - |
| 02.04.2024 | 2,27 | 2,30 | 2,16 | 2,18 | -1,36% | - |
| 28.03.2024 | 2,16 | 2,29 | 2,16 | 2,21 | 0,91% | - |
| 27.03.2024 | 2,21 | 2,27 | 2,15 | 2,19 | -0,45% | - |
| 26.03.2024 | 2,14 | 2,22 | 2,14 | 2,20 | 2,80% | - |
| 25.03.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -8,55% | 100,00 |
| 22.03.2024 | 2,38 | 2,46 | 2,30 | 2,34 | -10,00% | - |
| 21.03.2024 | 2,36 | 2,60 | 2,36 | 2,60 | 21,50% | 1.200,00 |
| 20.03.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -6,96% | 2.000,00 |
| 19.03.2024 | 2,30 | 2,32 | 2,24 | 2,30 | 0,44% | - |
| 18.03.2024 | 2,32 | 2,34 | 2,21 | 2,29 | 0,44% | - |
| 15.03.2024 | 2,39 | 2,43 | 2,26 | 2,28 | -4,60% | - |
| 14.03.2024 | 2,39 | 2,43 | 2,30 | 2,39 | 0,42% | - |
| 13.03.2024 | 2,34 | 2,46 | 2,30 | 2,38 | -0,42% | - |
| 12.03.2024 | 2,42 | 2,45 | 2,38 | 2,39 | -1,65% | - |
| 11.03.2024 | 2,45 | 2,53 | 2,43 | 2,43 | -1,22% | - |
| 08.03.2024 | 2,46 | 2,54 | 2,42 | 2,46 | -0,40% | - |
| 07.03.2024 | 2,39 | 2,51 | 2,33 | 2,47 | 2,49% | - |
| 06.03.2024 | 2,44 | 2,49 | 2,37 | 2,41 | -0,82% | - |
| 05.03.2024 | 2,43 | 2,49 | 2,40 | 2,43 | -0,41% | - |
| 04.03.2024 | 2,46 | 2,56 | 2,43 | 2,44 | -0,81% | - |
| 01.03.2024 | 2,48 | 2,56 | 2,44 | 2,46 | 0,82% | - |
| 29.02.2024 | 2,60 | 2,64 | 2,41 | 2,44 | -6,15% | - |
| 28.02.2024 | 2,60 | 2,65 | 2,56 | 2,60 | 0,78% | - |
| 27.02.2024 | 2,40 | 2,60 | 2,40 | 2,58 | 7,05% | - |
| 26.02.2024 | 2,41 | 2,51 | 2,40 | 2,41 | 0,84% | - |
| 23.02.2024 | 2,39 | 2,45 | 2,23 | 2,39 | 0,84% | - |
| 22.02.2024 | 2,45 | 2,54 | 2,37 | 2,37 | -3,27% | - |
| 21.02.2024 | 2,54 | 2,60 | 2,44 | 2,45 | -3,16% | - |
| 20.02.2024 | 2,61 | 2,65 | 2,51 | 2,53 | -3,44% | - |
| 19.02.2024 | 2,62 | 2,63 | 2,62 | 2,62 | -1,13% | - |
| 16.02.2024 | 2,64 | 2,70 | 2,56 | 2,65 | 0,00% | - |
| 15.02.2024 | 2,66 | 2,74 | 2,62 | 2,65 | 0,00% | - |
| 14.02.2024 | 2,70 | 2,76 | 2,64 | 2,65 | -2,21% | - |
| 13.02.2024 | 2,77 | 2,77 | 2,67 | 2,71 | -2,52% | - |
| 12.02.2024 | 2,62 | 2,83 | 2,58 | 2,78 | 6,11% | - |
| 09.02.2024 | 2,60 | 2,70 | 2,56 | 2,62 | 0,38% | - |
| 08.02.2024 | 2,70 | 2,73 | 2,61 | 2,61 | -3,33% | - |
| 07.02.2024 | 2,85 | 2,93 | 2,65 | 2,70 | -5,92% | - |
| 06.02.2024 | 2,80 | 2,93 | 2,75 | 2,87 | 7,09% | - |
| 05.02.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -7,59% | 43,00 |
| 02.02.2024 | 2,85 | 3,00 | 2,85 | 2,90 | 2,47% | - |
| 01.02.2024 | 3,06 | 3,06 | 2,81 | 2,83 | -1,74% | - |
| 31.01.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 0,35% | 95,00 |
| 30.01.2024 | 2,83 | 2,90 | 2,73 | 2,87 | 4,74% | - |
| 29.01.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -1,08% | 60,00 |
| 26.01.2024 | 2,74 | 2,91 | 2,74 | 2,77 | 1,09% | - |
| 25.01.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -0,36% | 55,00 |
| 24.01.2024 | 2,85 | 2,93 | 2,69 | 2,75 | -3,17% | - |
| 23.01.2024 | 2,70 | 2,93 | 2,70 | 2,84 | 4,80% | - |
| 22.01.2024 | 2,78 | 2,86 | 2,66 | 2,71 | -1,45% | - |
| 19.01.2024 | 2,31 | 2,82 | 2,31 | 2,75 | 18,53% | - |
| 18.01.2024 | 2,33 | 2,39 | 2,26 | 2,32 | 2,65% | - |
| 17.01.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -3,00% | 85,00 |
| 16.01.2024 | 2,51 | 2,63 | 2,32 | 2,33 | -7,54% | - |
| 15.01.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |
| 12.01.2024 | 2,62 | 2,70 | 2,49 | 2,54 | -3,05% | - |
| 11.01.2024 | 2,60 | 2,66 | 2,44 | 2,62 | 0,77% | - |
| 10.01.2024 | 2,67 | 2,74 | 2,56 | 2,60 | -2,99% | - |
| 09.01.2024 | 2,71 | 2,78 | 2,68 | 2,68 | -0,74% | - |
| 08.01.2024 | 2,73 | 2,81 | 2,67 | 2,70 | -0,74% | - |
| 05.01.2024 | 2,74 | 2,84 | 2,69 | 2,72 | -1,09% | - |
| 04.01.2024 | 2,77 | 2,88 | 2,71 | 2,75 | -0,72% | - |
| 03.01.2024 | 2,91 | 2,94 | 2,73 | 2,77 | -4,15% | - |
| 02.01.2024 | 2,74 | 2,89 | 2,74 | 2,89 | 1,40% | - |
| 29.12.2023 | 2,82 | 2,90 | 2,82 | 2,85 | 5,56% | - |
| 28.12.2023 | 2,70 | 2,70 | 2,70 | 2,70 | 2,66% | 401,00 |
| 27.12.2023 | 2,83 | 2,96 | 2,62 | 2,63 | -11,74% | - |
| 22.12.2023 | 3,07 | 3,07 | 2,96 | 2,98 | -3,25% | - |
| 21.12.2023 | 2,97 | 3,08 | 2,97 | 3,08 | 4,41% | - |
| 20.12.2023 | 3,11 | 3,19 | 2,94 | 2,95 | -0,34% | - |
| 19.12.2023 | 2,96 | 2,96 | 2,96 | 2,96 | -3,90% | 1.401,00 |
| 18.12.2023 | 3,08 | 3,08 | 3,08 | 3,08 | 3,01% | 400,00 |
| 15.12.2023 | 2,95 | 3,07 | 2,88 | 2,99 | 1,36% | - |
| 14.12.2023 | 2,91 | 3,13 | 2,81 | 2,95 | 1,72% | - |
| 13.12.2023 | 2,93 | 3,03 | 2,75 | 2,90 | 0,69% | - |
| 12.12.2023 | 2,88 | 2,88 | 2,88 | 2,88 | 7,46% | 300,00 |
| 11.12.2023 | 2,68 | 2,68 | 2,68 | 2,68 | 9,84% | 400,00 |
| 08.12.2023 | 2,44 | 2,44 | 2,44 | 2,44 | -7,58% | 349,00 |
| 07.12.2023 | 2,64 | 2,64 | 2,64 | 2,64 | -3,65% | 1.200,00 |
| 06.12.2023 | 3,12 | 3,12 | 2,74 | 2,74 | -8,67% | 1.600,00 |
| 05.12.2023 | 3,10 | 3,10 | 3,00 | 3,00 | 1,35% | 600,00 |
| 04.12.2023 | 2,76 | 2,96 | 2,76 | 2,96 | 4,23% | 2.088,00 |
| 01.12.2023 | 2,25 | 2,89 | 2,25 | 2,84 | 24,56% | - |