1,525€
4,45%
Echtzeit-Aktienkurs Kin & Carta PLC
Bid:
Ask:
Aktienkurse zur Kin & Carta PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 1,53 | 1,53 | 1,51 | 1,53 | 0,33% | - |
| 24.04.2024 | 1,46 | 1,53 | 1,46 | 1,53 | 0,99% | - |
| 23.04.2024 | 1,50 | 1,52 | 1,50 | 1,51 | 0,67% | - |
| 22.04.2024 | 1,50 | 1,52 | 1,50 | 1,50 | 0,00% | - |
| 19.04.2024 | 1,51 | 1,53 | 1,50 | 1,50 | -1,96% | - |
| 18.04.2024 | 1,53 | 1,53 | 1,51 | 1,53 | 0,33% | - |
| 17.04.2024 | 1,52 | 1,54 | 1,51 | 1,53 | 0,99% | - |
| 16.04.2024 | 1,53 | 1,53 | 1,51 | 1,51 | 0,00% | - |
| 15.04.2024 | 1,47 | 1,53 | 1,47 | 1,51 | -0,66% | - |
| 12.04.2024 | 1,51 | 1,54 | 1,51 | 1,52 | 4,11% | - |
| 11.04.2024 | 1,46 | 1,53 | 1,46 | 1,46 | -3,31% | - |
| 10.04.2024 | 1,46 | 1,53 | 1,46 | 1,51 | 0,00% | - |
| 09.04.2024 | 1,52 | 1,53 | 1,51 | 1,51 | 0,00% | - |
| 08.04.2024 | 1,46 | 1,53 | 1,46 | 1,51 | 0,00% | - |
| 05.04.2024 | 1,46 | 1,53 | 1,46 | 1,51 | -0,98% | - |
| 04.04.2024 | 1,53 | 1,53 | 1,51 | 1,53 | 0,00% | - |
| 03.04.2024 | 1,53 | 1,53 | 1,51 | 1,53 | 0,00% | - |
| 02.04.2024 | 1,45 | 1,53 | 1,45 | 1,53 | 0,99% | - |
| 28.03.2024 | 1,45 | 1,52 | 1,45 | 1,51 | 0,67% | - |
| 27.03.2024 | 1,50 | 1,52 | 1,50 | 1,50 | 0,00% | - |
| 26.03.2024 | 1,50 | 1,52 | 1,50 | 1,50 | -0,99% | - |
| 25.03.2024 | 1,45 | 1,52 | 1,45 | 1,52 | 0,00% | - |
| 22.03.2024 | 1,50 | 1,52 | 1,50 | 1,52 | 1,00% | - |
| 21.03.2024 | 1,50 | 1,53 | 1,50 | 1,50 | -0,66% | - |
| 20.03.2024 | 1,51 | 1,53 | 1,50 | 1,51 | -0,66% | - |
| 19.03.2024 | 1,45 | 1,52 | 1,45 | 1,52 | 0,00% | - |
| 18.03.2024 | 1,46 | 1,52 | 1,46 | 1,52 | 1,33% | - |
| 15.03.2024 | 1,50 | 1,52 | 1,50 | 1,50 | -0,66% | - |
| 14.03.2024 | 1,50 | 1,52 | 1,50 | 1,51 | -0,33% | - |
| 13.03.2024 | 1,53 | 1,53 | 1,50 | 1,52 | -0,66% | - |
| 12.03.2024 | 1,51 | 1,53 | 1,50 | 1,53 | 0,00% | - |
| 11.03.2024 | 1,52 | 1,53 | 1,51 | 1,53 | 0,99% | - |
| 08.03.2024 | 1,50 | 1,53 | 1,50 | 1,51 | -0,66% | - |
| 07.03.2024 | 1,45 | 1,52 | 1,45 | 1,52 | 1,33% | - |
| 06.03.2024 | 1,50 | 1,52 | 1,50 | 1,50 | 0,00% | - |
| 05.03.2024 | 1,45 | 1,52 | 1,45 | 1,50 | 0,00% | - |
| 04.03.2024 | 1,50 | 1,52 | 1,50 | 1,50 | 0,00% | - |
| 01.03.2024 | 1,50 | 1,52 | 1,49 | 1,50 | 0,00% | - |
| 29.02.2024 | 1,51 | 1,52 | 1,50 | 1,50 | -0,99% | - |
| 28.02.2024 | 1,44 | 1,52 | 1,44 | 1,52 | 1,68% | - |
| 27.02.2024 | 1,44 | 1,51 | 1,44 | 1,49 | 0,00% | - |
| 26.02.2024 | 1,45 | 1,52 | 1,45 | 1,49 | -1,65% | - |
| 23.02.2024 | 1,51 | 1,52 | 1,49 | 1,52 | 1,00% | - |
| 22.02.2024 | 1,44 | 1,52 | 1,44 | 1,50 | -0,66% | - |
| 21.02.2024 | 1,49 | 1,52 | 1,49 | 1,51 | 0,67% | - |
| 20.02.2024 | 1,44 | 1,52 | 1,44 | 1,50 | 0,00% | - |
| 19.02.2024 | 1,44 | 1,52 | 1,44 | 1,50 | 0,67% | - |
| 16.02.2024 | 1,49 | 1,52 | 1,49 | 1,49 | -1,00% | - |
| 15.02.2024 | 1,51 | 1,51 | 1,49 | 1,51 | -0,33% | - |
| 14.02.2024 | 1,50 | 1,52 | 1,49 | 1,51 | 0,67% | - |
| 13.02.2024 | 1,50 | 1,52 | 1,49 | 1,50 | 0,67% | - |
| 12.02.2024 | 1,44 | 1,51 | 1,44 | 1,49 | 0,00% | - |
| 09.02.2024 | 1,57 | 1,60 | 1,48 | 1,49 | -6,58% | - |
| 08.02.2024 | 1,57 | 1,60 | 1,57 | 1,60 | 0,31% | - |
| 07.02.2024 | 1,58 | 1,60 | 1,57 | 1,59 | -0,62% | - |
| 06.02.2024 | 1,53 | 1,60 | 1,53 | 1,60 | 1,27% | - |
| 05.02.2024 | 1,53 | 1,60 | 1,53 | 1,58 | 0,00% | - |
| 02.02.2024 | 1,59 | 1,61 | 1,58 | 1,58 | -1,56% | - |
| 01.02.2024 | 1,55 | 1,61 | 1,55 | 1,61 | 0,31% | - |
| 31.01.2024 | 1,57 | 1,61 | 1,57 | 1,60 | 1,91% | - |
| 30.01.2024 | 1,56 | 1,59 | 1,56 | 1,57 | -0,95% | - |
| 29.01.2024 | 1,51 | 1,59 | 1,51 | 1,59 | 0,96% | - |
| 26.01.2024 | 1,59 | 1,59 | 1,56 | 1,57 | -0,63% | - |
| 25.01.2024 | 1,52 | 1,58 | 1,52 | 1,58 | 0,64% | - |
| 24.01.2024 | 1,50 | 1,58 | 1,50 | 1,57 | 0,00% | - |
| 23.01.2024 | 1,55 | 1,58 | 1,55 | 1,57 | 1,29% | - |
| 22.01.2024 | 1,58 | 1,58 | 1,55 | 1,55 | -1,90% | - |
| 19.01.2024 | 1,56 | 1,58 | 1,55 | 1,58 | 0,64% | - |
| 18.01.2024 | 1,56 | 1,58 | 1,56 | 1,57 | 0,64% | - |
| 17.01.2024 | 1,50 | 1,58 | 1,50 | 1,56 | 0,65% | - |
| 16.01.2024 | 1,55 | 1,57 | 1,54 | 1,55 | -0,96% | - |
| 15.01.2024 | 1,49 | 1,57 | 1,49 | 1,57 | 1,62% | - |
| 12.01.2024 | 1,55 | 1,57 | 1,54 | 1,54 | 0,00% | - |
| 11.01.2024 | 1,51 | 1,58 | 1,51 | 1,54 | -1,28% | - |
| 10.01.2024 | 1,57 | 1,58 | 1,54 | 1,56 | -0,64% | - |
| 09.01.2024 | 1,58 | 1,58 | 1,54 | 1,57 | 0,64% | - |
| 08.01.2024 | 1,52 | 1,58 | 1,52 | 1,56 | -0,64% | - |
| 05.01.2024 | 1,55 | 1,59 | 1,54 | 1,57 | 0,32% | - |
| 04.01.2024 | 1,49 | 1,57 | 1,49 | 1,57 | 1,62% | - |
| 03.01.2024 | 1,55 | 1,55 | 1,53 | 1,54 | -0,65% | - |
| 02.01.2024 | 1,48 | 1,57 | 1,48 | 1,55 | 1,31% | - |
| 29.12.2023 | 1,48 | 1,56 | 1,48 | 1,53 | -1,29% | - |
| 28.12.2023 | 1,49 | 1,56 | 1,49 | 1,55 | 0,98% | - |
| 27.12.2023 | 1,47 | 1,54 | 1,47 | 1,54 | 0,99% | - |
| 22.12.2023 | 1,47 | 1,55 | 1,47 | 1,52 | 0,00% | - |
| 21.12.2023 | 1,53 | 1,55 | 1,51 | 1,52 | -0,65% | - |
| 20.12.2023 | 1,53 | 1,56 | 1,52 | 1,53 | -1,92% | - |
| 19.12.2023 | 1,33 | 1,59 | 1,33 | 1,56 | 20,93% | - |
| 18.12.2023 | 1,28 | 1,36 | 1,28 | 1,29 | -3,37% | - |
| 15.12.2023 | 1,29 | 1,35 | 1,29 | 1,34 | -0,37% | - |
| 14.12.2023 | 1,29 | 1,36 | 1,29 | 1,34 | 1,52% | - |
| 13.12.2023 | 1,26 | 1,36 | 1,26 | 1,32 | 0,76% | - |
| 12.12.2023 | 1,26 | 1,34 | 1,26 | 1,31 | 0,00% | - |
| 11.12.2023 | 1,32 | 1,33 | 1,31 | 1,31 | 0,00% | - |
| 08.12.2023 | 1,31 | 1,34 | 1,31 | 1,31 | 0,77% | - |
| 07.12.2023 | 1,20 | 1,37 | 1,20 | 1,30 | 0,39% | - |
| 06.12.2023 | 1,19 | 1,30 | 1,19 | 1,30 | 9,28% | - |
| 05.12.2023 | 1,20 | 1,23 | 1,19 | 1,19 | -0,84% | - |
| 04.12.2023 | 1,20 | 1,22 | 1,20 | 1,20 | -0,42% | 400,00 |
| 01.12.2023 | 1,14 | 1,22 | 1,14 | 1,20 | 0,00% | - |