Echtzeit-Aktienkurs Kingsway Financial Services
Bid:
Ask:
Aktienkurse zur Kingsway Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2019 | 2,11 | 2,51 | 2,11 | 2,42 | 14,69% | 60.024,00 |
| 15.01.2019 | 2,29 | 2,34 | 2,11 | 2,11 | -8,26% | 15.636,00 |
| 14.01.2019 | 2,40 | 2,40 | 2,21 | 2,30 | -2,54% | 31.697,00 |
| 11.01.2019 | 2,25 | 2,40 | 2,18 | 2,36 | 0,43% | 193.133,00 |
| 10.01.2019 | 2,36 | 2,37 | 2,28 | 2,35 | -0,84% | 23.142,00 |
| 09.01.2019 | 2,38 | 2,44 | 2,35 | 2,37 | -1,25% | 7.965,00 |
| 08.01.2019 | 2,41 | 2,52 | 2,35 | 2,40 | 0,00% | 11.925,00 |
| 07.01.2019 | 2,41 | 2,43 | 2,24 | 2,40 | 0,21% | 27.901,00 |
| 04.01.2019 | 2,33 | 2,42 | 2,33 | 2,40 | 3,23% | 23.774,00 |
| 03.01.2019 | 2,48 | 2,53 | 2,28 | 2,32 | -6,83% | 14.389,00 |
| 02.01.2019 | 2,75 | 2,77 | 2,47 | 2,49 | -13,24% | 38.974,00 |
| 31.12.2018 | 2,29 | 2,97 | 2,25 | 2,87 | 23,18% | 555.854,00 |
| 28.12.2018 | 1,87 | 2,35 | 1,87 | 2,33 | 23,28% | 178.130,00 |
| 27.12.2018 | 1,90 | 1,90 | 1,86 | 1,89 | -1,51% | 75.197,00 |
| 26.12.2018 | 1,90 | 1,97 | 1,82 | 1,92 | 2,62% | 67.665,00 |
| 24.12.2018 | 1,89 | 1,90 | 1,85 | 1,87 | -1,58% | 14.426,00 |
| 21.12.2018 | 1,99 | 2,00 | 1,85 | 1,90 | -5,00% | 95.901,00 |
| 20.12.2018 | 2,10 | 2,10 | 1,98 | 2,00 | -2,44% | 95.017,00 |
| 19.12.2018 | 2,15 | 2,20 | 2,05 | 2,05 | -2,38% | 27.364,00 |
| 18.12.2018 | 2,25 | 2,28 | 2,05 | 2,10 | -7,89% | 71.457,00 |
| 17.12.2018 | 2,30 | 2,30 | 2,22 | 2,28 | 4,11% | 40.777,00 |
| 14.12.2018 | 2,18 | 2,31 | 2,14 | 2,19 | -1,79% | 47.024,00 |
| 13.12.2018 | 2,27 | 2,28 | 2,21 | 2,23 | -1,33% | 36.589,00 |
| 12.12.2018 | 2,35 | 2,35 | 2,19 | 2,26 | -3,83% | 65.567,00 |
| 11.12.2018 | 2,29 | 2,35 | 2,27 | 2,35 | 3,99% | 95.671,00 |
| 10.12.2018 | 2,34 | 2,35 | 2,25 | 2,26 | -3,83% | 39.242,00 |
| 07.12.2018 | 2,38 | 2,44 | 2,30 | 2,35 | -0,84% | 16.124,00 |
| 06.12.2018 | 2,15 | 2,37 | 2,15 | 2,37 | 5,80% | 18.526,00 |
| 04.12.2018 | 2,34 | 2,35 | 2,20 | 2,24 | -2,61% | 30.340,00 |
| 03.12.2018 | 2,43 | 2,50 | 2,30 | 2,30 | -4,17% | 33.006,00 |
| 30.11.2018 | 2,41 | 2,46 | 2,40 | 2,40 | -2,83% | 8.330,00 |
| 29.11.2018 | 2,40 | 2,47 | 2,40 | 2,47 | 1,65% | 6.835,00 |
| 28.11.2018 | 2,46 | 2,50 | 2,40 | 2,43 | -2,02% | 29.848,00 |
| 27.11.2018 | 2,49 | 2,51 | 2,48 | 2,48 | -0,80% | 67.745,00 |
| 26.11.2018 | 2,47 | 2,51 | 2,44 | 2,50 | 2,04% | 39.100,00 |
| 23.11.2018 | 2,46 | 2,48 | 2,44 | 2,45 | -0,37% | 3.460,00 |
| 21.11.2018 | 2,45 | 2,48 | 2,42 | 2,46 | -0,44% | 7.796,00 |
| 20.11.2018 | 2,59 | 2,59 | 2,46 | 2,47 | -3,52% | 18.204,00 |
| 19.11.2018 | 2,58 | 2,58 | 2,52 | 2,56 | -2,66% | 3.591,00 |
| 16.11.2018 | 2,66 | 2,75 | 2,58 | 2,63 | -2,59% | 8.262,00 |
| 15.11.2018 | 2,71 | 2,75 | 2,57 | 2,70 | -1,10% | 51.458,00 |
| 14.11.2018 | 2,75 | 2,78 | 2,71 | 2,73 | 0,00% | 19.267,00 |
| 13.11.2018 | 2,71 | 2,75 | 2,69 | 2,73 | 0,74% | 17.211,00 |
| 12.11.2018 | 2,60 | 2,72 | 2,56 | 2,71 | 4,23% | 19.670,00 |
| 09.11.2018 | 2,57 | 2,69 | 2,52 | 2,60 | 0,00% | 33.393,00 |
| 08.11.2018 | 2,60 | 2,61 | 2,48 | 2,60 | 0,39% | 34.173,00 |
| 07.11.2018 | 2,65 | 2,65 | 2,59 | 2,59 | -1,15% | 14.206,00 |
| 06.11.2018 | 2,65 | 2,65 | 2,61 | 2,62 | -0,38% | 3.846,00 |
| 05.11.2018 | 2,66 | 2,66 | 2,62 | 2,63 | -1,38% | 18.172,00 |
| 02.11.2018 | 2,67 | 2,67 | 2,55 | 2,67 | 1,02% | 23.147,00 |
| 01.11.2018 | 2,69 | 2,69 | 2,63 | 2,64 | -0,75% | 8.329,00 |
| 31.10.2018 | 2,73 | 2,75 | 2,63 | 2,66 | -0,41% | 30.919,00 |
| 30.10.2018 | 2,65 | 2,71 | 2,64 | 2,67 | 0,79% | 37.145,00 |
| 29.10.2018 | 2,68 | 2,74 | 2,63 | 2,65 | -2,21% | 12.364,00 |
| 26.10.2018 | 2,69 | 2,73 | 2,65 | 2,71 | 1,12% | 8.808,00 |
| 25.10.2018 | 2,64 | 2,75 | 2,64 | 2,68 | -0,74% | 14.077,00 |
| 24.10.2018 | 2,73 | 2,74 | 2,64 | 2,70 | -1,50% | 15.769,00 |
| 23.10.2018 | 2,75 | 2,76 | 2,72 | 2,74 | -0,33% | 42.273,00 |
| 22.10.2018 | 2,77 | 2,79 | 2,68 | 2,75 | -0,72% | 11.928,00 |
| 19.10.2018 | 2,78 | 2,80 | 2,75 | 2,77 | -0,36% | 31.068,00 |
| 18.10.2018 | 2,77 | 2,80 | 2,69 | 2,78 | 0,36% | 48.495,00 |
| 17.10.2018 | 2,79 | 2,79 | 2,76 | 2,77 | 0,73% | 2.397,00 |
| 16.10.2018 | 2,78 | 2,80 | 2,72 | 2,75 | 0,00% | 28.665,00 |
| 15.10.2018 | 2,70 | 2,75 | 2,67 | 2,75 | 3,00% | 30.918,00 |
| 12.10.2018 | 2,46 | 2,67 | 2,46 | 2,67 | 8,98% | 52.231,00 |
| 11.10.2018 | 2,66 | 2,74 | 2,45 | 2,45 | -5,41% | 49.560,00 |
| 10.10.2018 | 2,56 | 2,69 | 2,55 | 2,59 | -0,77% | 23.153,00 |
| 09.10.2018 | 2,65 | 2,65 | 2,58 | 2,61 | -1,14% | 16.151,00 |
| 08.10.2018 | 2,59 | 2,64 | 2,58 | 2,64 | 3,13% | 17.929,00 |
| 05.10.2018 | 2,55 | 2,61 | 2,51 | 2,56 | 1,19% | 8.418,00 |
| 04.10.2018 | 2,55 | 2,60 | 2,50 | 2,53 | -2,69% | 48.998,00 |
| 03.10.2018 | 2,60 | 2,66 | 2,55 | 2,60 | 0,00% | 38.581,00 |
| 02.10.2018 | 2,52 | 2,64 | 2,50 | 2,60 | 2,36% | 47.116,00 |
| 01.10.2018 | 2,77 | 2,83 | 2,54 | 2,54 | -9,29% | 52.402,00 |
| 28.09.2018 | 2,85 | 2,85 | 2,75 | 2,80 | -1,75% | 29.207,00 |
| 27.09.2018 | 2,88 | 3,00 | 2,85 | 2,85 | 0,00% | 7.700,00 |
| 26.09.2018 | 2,95 | 2,95 | 2,65 | 2,85 | -3,39% | 30.637,00 |
| 25.09.2018 | 2,95 | 3,03 | 2,90 | 2,95 | 0,00% | 47.383,00 |
| 24.09.2018 | 3,00 | 3,00 | 2,90 | 2,95 | 0,00% | 30.894,00 |
| 21.09.2018 | 3,05 | 3,05 | 2,90 | 2,95 | -1,67% | 34.352,00 |
| 20.09.2018 | 3,00 | 3,00 | 2,95 | 3,00 | 0,00% | 19.559,00 |
| 19.09.2018 | 3,00 | 3,00 | 2,90 | 3,00 | 1,69% | 9.464,00 |
| 18.09.2018 | 3,01 | 3,06 | 2,90 | 2,95 | -1,67% | 18.016,00 |
| 17.09.2018 | 2,90 | 3,10 | 2,90 | 3,00 | -1,64% | 38.932,00 |
| 14.09.2018 | 2,95 | 3,15 | 2,95 | 3,05 | 5,17% | 164.397,00 |
| 13.09.2018 | 2,80 | 2,95 | 2,55 | 2,90 | 5,45% | 273.736,00 |
| 12.09.2018 | 2,75 | 2,85 | 2,75 | 2,75 | 0,00% | 111.096,00 |
| 11.09.2018 | 2,85 | 2,85 | 2,50 | 2,75 | 1,85% | 413.940,00 |
| 10.09.2018 | 2,35 | 2,80 | 2,15 | 2,70 | 12,50% | 275.315,00 |
| 07.09.2018 | 2,35 | 2,45 | 2,30 | 2,40 | 0,00% | 46.651,00 |
| 06.09.2018 | 2,65 | 2,65 | 2,40 | 2,40 | -5,88% | 72.531,00 |
| 05.09.2018 | 2,53 | 2,55 | 2,50 | 2,55 | 4,08% | 12.200,00 |
| 04.09.2018 | 2,60 | 2,65 | 2,45 | 2,45 | -7,55% | 62.193,00 |
| 31.08.2018 | 2,65 | 2,70 | 2,60 | 2,65 | 0,00% | 10.414,00 |
| 30.08.2018 | 2,55 | 2,70 | 2,50 | 2,65 | 3,92% | 32.611,00 |
| 29.08.2018 | 2,75 | 2,76 | 2,40 | 2,55 | -8,93% | 212.533,00 |
| 28.08.2018 | 2,75 | 2,85 | 2,75 | 2,80 | 0,00% | 9.740,00 |
| 27.08.2018 | 2,90 | 3,03 | 2,76 | 2,80 | -5,08% | 20.752,00 |
| 24.08.2018 | 2,93 | 2,95 | 2,93 | 2,95 | -0,54% | 3.913,00 |
| 23.08.2018 | 3,00 | 3,00 | 2,97 | 2,97 | -1,13% | 3.231,00 |