£1,308
0,78%
Echtzeit-Aktienkurs Kin & Carta PLC
Bid:
Ask:
Aktienkurse zur Kin & Carta PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,15% | 1.961,00 |
| 24.04.2024 | 1,30 | 1,30 | 1,29 | 1,30 | -0,74% | 21.309,00 |
| 23.04.2024 | 1,30 | 1,31 | 1,30 | 1,31 | 1,05% | - |
| 22.04.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -0,23% | 5.802,00 |
| 19.04.2024 | 1,29 | 1,30 | 1,29 | 1,30 | -0,08% | 1.006,00 |
| 18.04.2024 | 1,30 | 1,30 | 1,29 | 1,30 | 0,15% | 3.545,00 |
| 17.04.2024 | 1,30 | 1,30 | 1,29 | 1,29 | 0,00% | 28.610,00 |
| 16.04.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -0,31% | 22.651,00 |
| 15.04.2024 | 1,29 | 1,30 | 1,29 | 1,30 | 0,00% | 102.456,00 |
| 12.04.2024 | 1,30 | 1,30 | 1,29 | 1,30 | 0,05% | 10.435,00 |
| 10.04.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,26% | - |
| 09.04.2024 | 1,29 | 1,30 | 1,29 | 1,29 | 0,31% | 67.460,00 |
| 08.04.2024 | 1,30 | 1,30 | 1,29 | 1,29 | -0,15% | 10.457,00 |
| 05.04.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | 471,00 |
| 04.04.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | 5.215,00 |
| 03.04.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | 8.673,00 |
| 02.04.2024 | 1,29 | 1,29 | 1,28 | 1,29 | 0,54% | 701.736,00 |
| 28.03.2024 | 1,28 | 1,29 | 1,28 | 1,29 | -0,08% | 169.759,00 |
| 27.03.2024 | 1,29 | 1,29 | 1,28 | 1,29 | 0,00% | 426.061,00 |
| 26.03.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | 10.248,00 |
| 25.03.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -0,16% | 17,00 |
| 22.03.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,08% | 16.447,00 |
| 21.03.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,08% | 274.583,00 |
| 20.03.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | 15.104,00 |
| 19.03.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -0,16% | 50.031,00 |
| 18.03.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,16% | 6.342,00 |
| 15.03.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,16% | 10.558,00 |
| 14.03.2024 | 1,28 | 1,29 | 1,28 | 1,28 | 0,00% | 15.746,00 |
| 13.03.2024 | 1,29 | 1,29 | 1,28 | 1,28 | -0,16% | 5.255,00 |
| 12.03.2024 | 1,29 | 1,29 | 1,28 | 1,29 | 0,16% | 17.510,00 |
| 11.03.2024 | 1,28 | 1,29 | 1,28 | 1,28 | -0,16% | 27.667,00 |
| 08.03.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,16% | 622,00 |
| 07.03.2024 | 1,29 | 1,29 | 1,28 | 1,28 | 0,00% | 1.977,00 |
| 06.03.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,31% | 4.970,00 |
| 05.03.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | 4.995,00 |
| 04.03.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -0,16% | 5.753,00 |
| 01.03.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -0,16% | 105.534,00 |
| 29.02.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,47% | 2.903,00 |
| 28.02.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -0,16% | 24.960,00 |
| 27.02.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -0,36% | 127.030,00 |
| 26.02.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,44% | - |
| 23.02.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -0,08% | 366,00 |
| 22.02.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -0,16% | 5.922,00 |
| 21.02.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,16% | 64.911,00 |
| 20.02.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -0,08% | 32.716,00 |
| 19.02.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,39% | 7.256,00 |
| 16.02.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -0,08% | 289,00 |
| 15.02.2024 | 1,27 | 1,28 | 1,27 | 1,28 | 0,00% | 6.162,00 |
| 14.02.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,24% | 8.915,00 |
| 13.02.2024 | 1,28 | 1,28 | 1,27 | 1,27 | 0,00% | 16.512,00 |
| 12.02.2024 | 1,27 | 1,28 | 1,27 | 1,27 | 0,31% | 58.951,00 |
| 09.02.2024 | 1,34 | 1,35 | 1,27 | 1,27 | -5,22% | 62.731,00 |
| 08.02.2024 | 1,34 | 1,35 | 1,34 | 1,34 | -1,25% | 24.984,00 |
| 07.02.2024 | 1,35 | 1,36 | 1,35 | 1,36 | -0,19% | - |
| 06.02.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,70% | - |
| 05.02.2024 | 1,35 | 1,36 | 1,35 | 1,35 | 0,07% | 61.017,00 |
| 02.02.2024 | 1,35 | 1,36 | 1,34 | 1,35 | -0,52% | 50.209,00 |
| 01.02.2024 | 1,33 | 1,36 | 1,33 | 1,36 | -0,29% | 24.907,00 |
| 31.01.2024 | 1,34 | 1,36 | 1,34 | 1,36 | 1,19% | 18.600,00 |
| 30.01.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -0,02% | 764,00 |
| 29.01.2024 | 1,34 | 1,35 | 1,34 | 1,34 | 1,00% | - |
| 26.01.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -1,08% | 10.388,00 |
| 25.01.2024 | 1,34 | 1,35 | 1,34 | 1,35 | 1,01% | - |
| 24.01.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,15% | 6.032,00 |
| 23.01.2024 | 1,33 | 1,34 | 1,33 | 1,33 | -0,45% | 156.730,00 |
| 22.01.2024 | 1,33 | 1,34 | 1,33 | 1,34 | 0,60% | 136.451,00 |
| 19.01.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -0,90% | 1.885,00 |
| 18.01.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,45% | 54.106,00 |
| 17.01.2024 | 1,34 | 1,34 | 1,33 | 1,33 | 0,00% | 6.385,00 |
| 16.01.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -0,15% | 4.636,00 |
| 15.01.2024 | 1,33 | 1,34 | 1,33 | 1,34 | -0,45% | 57.736,00 |
| 12.01.2024 | 1,33 | 1,34 | 1,33 | 1,34 | 0,90% | 1.104,00 |
| 11.01.2024 | 1,34 | 1,34 | 1,33 | 1,33 | -0,75% | 14.770,00 |
| 10.01.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | 7.258,00 |
| 09.01.2024 | 1,34 | 1,34 | 1,33 | 1,34 | -0,10% | 7.528,00 |
| 08.01.2024 | 1,35 | 1,35 | 1,34 | 1,34 | -0,50% | - |
| 05.01.2024 | 1,35 | 1,35 | 1,33 | 1,35 | 1,35% | 83.006,00 |
| 04.01.2024 | 1,33 | 1,34 | 1,33 | 1,33 | 0,08% | 18.652,00 |
| 03.01.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,53% | 605,00 |
| 02.01.2024 | 1,32 | 1,33 | 1,32 | 1,32 | -0,45% | 16.224,00 |
| 29.12.2023 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | 2.441,00 |
| 28.12.2023 | 1,33 | 1,33 | 1,33 | 1,33 | -0,52% | 98,00 |
| 27.12.2023 | 1,32 | 1,34 | 1,32 | 1,34 | 1,07% | 135.050,00 |
| 22.12.2023 | 1,32 | 1,33 | 1,32 | 1,32 | -0,52% | - |
| 21.12.2023 | 1,33 | 1,33 | 1,32 | 1,33 | 0,89% | - |
| 20.12.2023 | 1,33 | 1,33 | 1,32 | 1,32 | 13,35% | 13.504,00 |
| 19.12.2023 | 1,15 | 1,16 | 1,15 | 1,16 | 0,96% | 36.142,00 |
| 18.12.2023 | 1,16 | 1,16 | 1,15 | 1,15 | -0,48% | 18.986,00 |
| 15.12.2023 | 1,14 | 1,16 | 1,14 | 1,16 | 1,01% | - |
| 14.12.2023 | 1,15 | 1,16 | 1,14 | 1,14 | -0,87% | 5.485,00 |
| 13.12.2023 | 1,12 | 1,15 | 1,11 | 1,15 | 1,58% | 155.448,00 |
| 12.12.2023 | 1,12 | 1,14 | 1,12 | 1,14 | 1,43% | 124.716,00 |
| 11.12.2023 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | 475.652,00 |
| 08.12.2023 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | 550.942,00 |
| 07.12.2023 | 1,14 | 1,14 | 1,12 | 1,12 | 10,24% | 989.990,00 |
| 06.12.2023 | 1,01 | 1,02 | 1,01 | 1,02 | -0,49% | 10.530,00 |
| 05.12.2023 | 1,02 | 1,02 | 1,02 | 1,02 | -0,20% | 11.333,00 |
| 04.12.2023 | 1,02 | 1,02 | 1,02 | 1,02 | -0,87% | 21.333,00 |
| 01.12.2023 | 1,03 | 1,03 | 1,03 | 1,03 | -0,19% | 591,00 |
| 30.11.2023 | 1,05 | 1,05 | 1,03 | 1,03 | -0,19% | 7.806,00 |