4,220$
-1,63%
Echtzeit-Aktienkurs Kingstone Companies
Bid:
Ask:
Aktienkurse zur Kingstone Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 4,16 | 4,35 | 4,12 | 4,23 | -1,63% | 33.803,00 |
| 02.05.2024 | 4,47 | 4,65 | 4,18 | 4,30 | 0,00% | 61.747,00 |
| 01.05.2024 | 4,62 | 4,62 | 4,19 | 4,30 | -4,44% | 29.016,00 |
| 30.04.2024 | 4,38 | 4,78 | 4,38 | 4,50 | -1,53% | 26.315,00 |
| 29.04.2024 | 4,67 | 4,82 | 4,54 | 4,57 | 3,86% | 46.665,00 |
| 26.04.2024 | 4,08 | 4,43 | 4,06 | 4,40 | 9,18% | 21.631,00 |
| 25.04.2024 | 4,20 | 4,25 | 4,01 | 4,03 | -4,05% | 5.703,00 |
| 24.04.2024 | 4,32 | 4,32 | 4,03 | 4,20 | -0,12% | 17.460,00 |
| 23.04.2024 | 4,16 | 4,29 | 4,00 | 4,21 | 0,12% | 18.768,00 |
| 22.04.2024 | 4,02 | 4,39 | 4,01 | 4,20 | 4,48% | 8.042,00 |
| 19.04.2024 | 3,93 | 4,10 | 3,93 | 4,02 | 0,50% | 33.980,00 |
| 18.04.2024 | 4,15 | 4,31 | 3,96 | 4,00 | -9,91% | 26.851,00 |
| 17.04.2024 | 4,20 | 4,47 | 4,06 | 4,44 | 4,72% | 10.250,00 |
| 16.04.2024 | 4,25 | 4,25 | 4,18 | 4,24 | 3,16% | 1.603,00 |
| 15.04.2024 | 4,34 | 4,47 | 4,08 | 4,11 | -2,14% | 13.116,00 |
| 12.04.2024 | 4,19 | 4,37 | 4,15 | 4,20 | -1,18% | 3.768,00 |
| 11.04.2024 | 4,45 | 4,45 | 4,12 | 4,25 | -4,28% | 9.362,00 |
| 10.04.2024 | 4,36 | 4,45 | 4,09 | 4,44 | 2,07% | 62.591,00 |
| 09.04.2024 | 4,41 | 4,51 | 4,35 | 4,35 | -1,81% | 15.450,00 |
| 08.04.2024 | 4,16 | 4,58 | 4,15 | 4,43 | 2,31% | 12.527,00 |
| 05.04.2024 | 4,53 | 4,53 | 4,18 | 4,33 | 0,93% | 19.986,00 |
| 04.04.2024 | 4,49 | 4,72 | 4,29 | 4,29 | -6,74% | 12.152,00 |
| 03.04.2024 | 4,71 | 4,73 | 4,60 | 4,60 | -0,21% | 18.160,00 |
| 02.04.2024 | 4,71 | 4,75 | 4,61 | 4,61 | 0,22% | 12.732,00 |
| 01.04.2024 | 4,40 | 4,66 | 4,21 | 4,60 | 3,37% | 20.661,00 |
| 28.03.2024 | 4,14 | 4,50 | 4,06 | 4,45 | 14,40% | 108.128,00 |
| 27.03.2024 | 3,79 | 3,89 | 3,79 | 3,89 | 1,30% | 9.319,00 |
| 26.03.2024 | 3,87 | 3,87 | 3,84 | 3,84 | 0,00% | 14.824,00 |
| 25.03.2024 | 3,91 | 3,93 | 3,80 | 3,84 | -1,54% | 22.480,00 |
| 22.03.2024 | 3,89 | 4,00 | 3,72 | 3,90 | 0,78% | 33.278,00 |
| 21.03.2024 | 4,05 | 4,08 | 3,87 | 3,87 | 0,52% | 16.207,00 |
| 20.03.2024 | 3,97 | 4,04 | 3,85 | 3,85 | -1,53% | 10.196,00 |
| 19.03.2024 | 4,09 | 4,10 | 3,91 | 3,91 | -1,51% | 58.846,00 |
| 18.03.2024 | 4,03 | 4,10 | 3,88 | 3,97 | 0,51% | 7.573,00 |
| 15.03.2024 | 3,91 | 4,27 | 3,91 | 3,95 | 2,60% | 45.551,00 |
| 14.03.2024 | 3,90 | 4,18 | 3,85 | 3,85 | 1,05% | 26.908,00 |
| 13.03.2024 | 3,96 | 3,99 | 3,80 | 3,81 | 0,26% | 11.397,00 |
| 12.03.2024 | 3,76 | 3,99 | 3,73 | 3,80 | 2,15% | 36.387,00 |
| 11.03.2024 | 3,63 | 3,76 | 3,63 | 3,72 | -0,40% | 7.755,00 |
| 08.03.2024 | 3,70 | 3,77 | 3,70 | 3,74 | 2,33% | 2.564,00 |
| 07.03.2024 | 3,60 | 3,87 | 3,60 | 3,65 | -0,62% | 4.727,00 |
| 06.03.2024 | 3,71 | 3,82 | 3,62 | 3,67 | -2,06% | 2.379,00 |
| 05.03.2024 | 3,64 | 3,75 | 3,64 | 3,75 | 3,59% | 4.407,00 |
| 04.03.2024 | 3,79 | 3,79 | 3,58 | 3,62 | -3,72% | 12.067,00 |
| 01.03.2024 | 3,87 | 3,99 | 3,72 | 3,76 | -1,57% | 90.348,00 |
| 29.02.2024 | 3,94 | 4,00 | 3,75 | 3,82 | 0,53% | 30.604,00 |
| 28.02.2024 | 3,59 | 3,95 | 3,59 | 3,80 | 7,04% | 47.214,00 |
| 27.02.2024 | 3,10 | 3,75 | 3,10 | 3,55 | 16,39% | 40.486,00 |
| 26.02.2024 | 2,97 | 3,27 | 2,97 | 3,05 | 0,99% | 27.001,00 |
| 23.02.2024 | 3,10 | 3,12 | 3,00 | 3,02 | -4,13% | 38.222,00 |
| 22.02.2024 | 3,25 | 3,25 | 3,01 | 3,15 | -2,63% | 19.863,00 |
| 21.02.2024 | 3,05 | 3,29 | 3,05 | 3,24 | 2,70% | 19.863,00 |
| 20.02.2024 | 3,38 | 3,46 | 3,15 | 3,15 | -7,08% | 75.919,00 |
| 16.02.2024 | 3,38 | 3,52 | 3,30 | 3,39 | 3,04% | 12.734,00 |
| 15.02.2024 | 3,25 | 3,60 | 3,22 | 3,29 | -0,90% | 15.404,00 |
| 14.02.2024 | 3,29 | 3,33 | 3,18 | 3,32 | 1,37% | 5.908,00 |
| 13.02.2024 | 3,16 | 3,28 | 3,15 | 3,28 | 0,77% | 20.811,00 |
| 12.02.2024 | 3,27 | 3,32 | 3,20 | 3,25 | 0,00% | 18.483,00 |
| 09.02.2024 | 3,42 | 3,53 | 3,25 | 3,25 | -3,56% | 64.396,00 |
| 08.02.2024 | 3,27 | 3,50 | 3,27 | 3,37 | 3,06% | 18.326,00 |
| 07.02.2024 | 3,26 | 3,56 | 3,26 | 3,27 | 0,93% | 38.524,00 |
| 06.02.2024 | 3,17 | 3,29 | 3,15 | 3,24 | 2,21% | 49.395,00 |
| 05.02.2024 | 3,17 | 3,17 | 3,06 | 3,17 | -0,31% | 16.177,00 |
| 02.02.2024 | 3,16 | 3,20 | 3,09 | 3,18 | -1,85% | 14.482,00 |
| 01.02.2024 | 3,23 | 3,25 | 3,17 | 3,24 | 0,93% | 19.790,00 |
| 31.01.2024 | 3,35 | 3,35 | 3,07 | 3,21 | -0,03% | 20.322,00 |
| 30.01.2024 | 3,24 | 3,30 | 3,21 | 3,21 | 0,34% | 5.416,00 |
| 29.01.2024 | 3,20 | 3,20 | 3,10 | 3,20 | 3,23% | 5.775,00 |
| 26.01.2024 | 3,10 | 3,11 | 3,05 | 3,10 | 1,31% | 3.679,00 |
| 25.01.2024 | 3,02 | 3,11 | 2,98 | 3,06 | 5,52% | 9.675,00 |
| 24.01.2024 | 2,74 | 3,04 | 2,72 | 2,90 | 7,81% | 17.785,00 |
| 23.01.2024 | 2,66 | 2,75 | 2,60 | 2,69 | 4,67% | 22.537,00 |
| 22.01.2024 | 2,50 | 2,70 | 2,50 | 2,57 | 4,05% | 7.486,00 |
| 19.01.2024 | 2,47 | 2,52 | 2,40 | 2,47 | -1,59% | 5.393,00 |
| 18.01.2024 | 2,52 | 2,52 | 2,42 | 2,51 | 4,58% | 5.591,00 |
| 17.01.2024 | 2,51 | 2,51 | 2,40 | 2,40 | 0,00% | 3.166,00 |
| 16.01.2024 | 2,50 | 2,50 | 2,40 | 2,40 | -1,44% | 4.934,00 |
| 12.01.2024 | 2,34 | 2,45 | 2,34 | 2,44 | 7,74% | 3.615,00 |
| 11.01.2024 | 2,21 | 2,40 | 2,21 | 2,26 | 0,00% | 7.032,00 |
| 10.01.2024 | 2,41 | 2,41 | 2,26 | 2,26 | -7,76% | 4.681,00 |
| 09.01.2024 | 2,53 | 2,53 | 2,40 | 2,45 | 1,16% | 13.896,00 |
| 08.01.2024 | 2,36 | 2,44 | 2,32 | 2,42 | 2,63% | 7.368,00 |
| 05.01.2024 | 2,51 | 2,53 | 2,24 | 2,36 | 4,89% | 37.540,00 |
| 04.01.2024 | 2,21 | 2,40 | 2,17 | 2,25 | 6,64% | 38.648,00 |
| 03.01.2024 | 2,05 | 2,11 | 2,05 | 2,11 | 4,98% | 14.648,00 |
| 02.01.2024 | 1,97 | 2,06 | 1,97 | 2,01 | -5,63% | 20.934,00 |
| 29.12.2023 | 2,20 | 2,25 | 1,95 | 2,13 | -5,75% | 80.575,00 |
| 28.12.2023 | 2,29 | 2,32 | 2,17 | 2,26 | 2,73% | 44.070,00 |
| 27.12.2023 | 2,41 | 2,41 | 2,18 | 2,20 | -5,98% | 59.776,00 |
| 26.12.2023 | 2,43 | 2,61 | 2,25 | 2,34 | -0,43% | 30.028,00 |
| 22.12.2023 | 2,25 | 2,50 | 2,24 | 2,35 | 4,91% | 18.800,00 |
| 21.12.2023 | 2,25 | 2,25 | 2,14 | 2,24 | -0,44% | 35.117,00 |
| 20.12.2023 | 2,43 | 2,48 | 2,17 | 2,25 | -6,25% | 50.623,00 |
| 19.12.2023 | 2,25 | 2,40 | 2,18 | 2,40 | 3,00% | 26.054,00 |
| 18.12.2023 | 2,29 | 2,48 | 2,20 | 2,33 | -0,85% | 13.554,00 |
| 15.12.2023 | 2,35 | 2,73 | 2,23 | 2,35 | -2,08% | 24.998,00 |
| 14.12.2023 | 2,51 | 2,53 | 2,37 | 2,40 | -5,88% | 19.681,00 |
| 13.12.2023 | 2,45 | 2,69 | 2,01 | 2,55 | 3,66% | 37.300,00 |
| 12.12.2023 | 2,75 | 2,76 | 2,40 | 2,46 | -10,55% | 29.481,00 |
| 11.12.2023 | 2,58 | 3,01 | 2,58 | 2,75 | 2,61% | 33.312,00 |