1,910$
-3,05%
Echtzeit-Aktienkurs Kirkland's
Bid:
Ask:
Aktienkurse zur Kirkland's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1,97 | 2,00 | 1,85 | 1,91 | -2,55% | 149.324,00 |
| 18.04.2024 | 1,99 | 1,99 | 1,93 | 1,96 | 0,00% | 79.282,00 |
| 17.04.2024 | 2,10 | 2,11 | 1,83 | 1,96 | -3,45% | 142.640,00 |
| 16.04.2024 | 2,16 | 2,19 | 2,02 | 2,03 | -5,58% | 81.962,00 |
| 15.04.2024 | 2,35 | 2,35 | 2,13 | 2,15 | -8,12% | 84.698,00 |
| 12.04.2024 | 2,38 | 2,39 | 2,30 | 2,34 | 0,86% | 113.870,00 |
| 11.04.2024 | 2,36 | 2,39 | 2,29 | 2,32 | -0,43% | 134.803,00 |
| 10.04.2024 | 2,28 | 2,36 | 2,27 | 2,33 | -1,69% | 31.175,00 |
| 09.04.2024 | 2,27 | 2,41 | 2,27 | 2,37 | 5,33% | 128.505,00 |
| 08.04.2024 | 2,30 | 2,34 | 2,25 | 2,25 | -0,88% | 123.915,00 |
| 05.04.2024 | 2,34 | 2,34 | 2,23 | 2,27 | -1,30% | 72.857,00 |
| 04.04.2024 | 2,38 | 2,43 | 2,30 | 2,30 | -2,13% | 36.280,00 |
| 03.04.2024 | 2,37 | 2,43 | 2,33 | 2,35 | 0,43% | 89.886,00 |
| 02.04.2024 | 2,43 | 2,44 | 2,32 | 2,34 | -2,90% | 114.375,00 |
| 01.04.2024 | 2,46 | 2,47 | 2,40 | 2,41 | 0,00% | 114.062,00 |
| 28.03.2024 | 2,39 | 2,48 | 2,36 | 2,41 | 1,26% | 126.702,00 |
| 27.03.2024 | 2,39 | 2,41 | 2,31 | 2,38 | 0,00% | 110.898,00 |
| 26.03.2024 | 2,33 | 2,42 | 2,32 | 2,38 | 2,15% | 201.551,00 |
| 25.03.2024 | 2,62 | 2,63 | 2,30 | 2,33 | -8,27% | 347.586,00 |
| 22.03.2024 | 2,56 | 2,62 | 2,50 | 2,54 | -0,39% | 394.419,00 |
| 21.03.2024 | 2,90 | 3,00 | 2,50 | 2,55 | 1,59% | 805.422,00 |
| 20.03.2024 | 2,42 | 2,56 | 2,40 | 2,51 | 0,80% | 103.932,00 |
| 19.03.2024 | 2,48 | 2,53 | 2,42 | 2,49 | -1,58% | 80.799,00 |
| 18.03.2024 | 2,42 | 2,55 | 2,37 | 2,53 | 2,85% | 136.163,00 |
| 15.03.2024 | 2,60 | 2,66 | 2,45 | 2,46 | -3,15% | 310.396,00 |
| 14.03.2024 | 2,59 | 2,68 | 2,51 | 2,54 | -1,93% | 120.253,00 |
| 13.03.2024 | 2,59 | 2,71 | 2,58 | 2,59 | -0,04% | 104.562,00 |
| 12.03.2024 | 2,65 | 2,66 | 2,58 | 2,59 | -2,23% | 105.964,00 |
| 11.03.2024 | 2,70 | 2,76 | 2,65 | 2,65 | -1,12% | 59.070,00 |
| 08.03.2024 | 2,70 | 2,80 | 2,58 | 2,68 | -0,37% | 80.487,00 |
| 07.03.2024 | 2,64 | 2,74 | 2,60 | 2,69 | 2,28% | 90.340,00 |
| 06.03.2024 | 2,64 | 2,66 | 2,60 | 2,63 | -0,75% | 55.334,00 |
| 05.03.2024 | 2,65 | 2,68 | 2,62 | 2,65 | 0,38% | 58.492,00 |
| 04.03.2024 | 2,67 | 2,78 | 2,61 | 2,64 | -1,12% | 125.854,00 |
| 01.03.2024 | 2,70 | 2,75 | 2,62 | 2,67 | 0,00% | 45.724,00 |
| 29.02.2024 | 2,86 | 2,87 | 2,60 | 2,67 | -4,98% | 194.711,00 |
| 28.02.2024 | 2,81 | 2,89 | 2,78 | 2,81 | 0,00% | 114.582,00 |
| 27.02.2024 | 2,62 | 2,83 | 2,62 | 2,81 | 7,66% | 64.854,00 |
| 26.02.2024 | 2,72 | 2,72 | 2,61 | 2,61 | 0,00% | 40.529,00 |
| 23.02.2024 | 2,54 | 2,65 | 2,38 | 2,61 | 2,35% | 255.056,00 |
| 22.02.2024 | 2,66 | 2,69 | 2,55 | 2,55 | -3,77% | 97.330,00 |
| 21.02.2024 | 2,79 | 2,80 | 2,63 | 2,65 | -2,93% | 178.193,00 |
| 20.02.2024 | 2,82 | 2,83 | 2,71 | 2,73 | -3,53% | 99.458,00 |
| 16.02.2024 | 2,84 | 2,89 | 2,77 | 2,83 | -0,35% | 164.876,00 |
| 15.02.2024 | 2,85 | 2,94 | 2,80 | 2,84 | -0,35% | 60.095,00 |
| 14.02.2024 | 2,93 | 2,95 | 2,81 | 2,85 | -1,72% | 107.526,00 |
| 13.02.2024 | 2,91 | 2,97 | 2,85 | 2,90 | -2,68% | 69.545,00 |
| 12.02.2024 | 2,82 | 3,05 | 2,82 | 2,98 | 5,30% | 306.962,00 |
| 09.02.2024 | 2,84 | 2,91 | 2,74 | 2,83 | 1,07% | 45.866,00 |
| 08.02.2024 | 2,89 | 2,93 | 2,80 | 2,80 | -3,78% | 118.025,00 |
| 07.02.2024 | 3,07 | 3,07 | 2,82 | 2,91 | -5,21% | 152.991,00 |
| 06.02.2024 | 2,98 | 3,15 | 2,95 | 3,07 | 1,99% | 69.733,00 |
| 05.02.2024 | 3,05 | 3,10 | 2,88 | 3,01 | -2,27% | 215.368,00 |
| 02.02.2024 | 3,15 | 3,25 | 3,08 | 3,08 | -0,48% | 117.974,00 |
| 01.02.2024 | 3,26 | 3,26 | 3,02 | 3,10 | -6,21% | 90.696,00 |
| 31.01.2024 | 3,11 | 3,30 | 3,03 | 3,30 | 6,45% | 276.820,00 |
| 30.01.2024 | 3,01 | 3,15 | 2,95 | 3,10 | 1,97% | 156.153,00 |
| 29.01.2024 | 2,97 | 3,08 | 2,94 | 3,04 | 0,66% | 97.015,00 |
| 26.01.2024 | 3,00 | 3,15 | 2,96 | 3,02 | 1,01% | 206.490,00 |
| 25.01.2024 | 3,02 | 3,05 | 2,91 | 2,99 | -0,34% | 48.231,00 |
| 24.01.2024 | 3,10 | 3,11 | 2,91 | 3,00 | -2,91% | 41.636,00 |
| 23.01.2024 | 3,00 | 3,18 | 2,89 | 3,09 | 4,75% | 119.022,00 |
| 22.01.2024 | 3,08 | 3,10 | 2,85 | 2,95 | -2,64% | 192.719,00 |
| 19.01.2024 | 2,80 | 3,08 | 2,76 | 3,03 | 20,24% | 393.626,00 |
| 18.01.2024 | 2,56 | 2,62 | 2,44 | 2,52 | -0,79% | 53.894,00 |
| 17.01.2024 | 2,51 | 2,62 | 2,50 | 2,54 | -0,59% | 36.623,00 |
| 16.01.2024 | 2,76 | 2,78 | 2,50 | 2,56 | -7,43% | 316.476,00 |
| 12.01.2024 | 2,90 | 2,93 | 2,71 | 2,76 | -3,83% | 218.750,00 |
| 11.01.2024 | 2,80 | 2,88 | 2,66 | 2,87 | 1,06% | 115.455,00 |
| 10.01.2024 | 2,95 | 2,99 | 2,80 | 2,84 | -2,74% | 74.161,00 |
| 09.01.2024 | 2,91 | 2,99 | 2,91 | 2,92 | -1,68% | 54.712,00 |
| 08.01.2024 | 2,98 | 3,02 | 2,92 | 2,97 | -1,00% | 94.026,00 |
| 05.01.2024 | 3,02 | 3,12 | 2,95 | 3,00 | 0,00% | 208.235,00 |
| 04.01.2024 | 3,01 | 3,07 | 2,97 | 3,00 | -0,99% | 108.894,00 |
| 03.01.2024 | 3,19 | 3,19 | 2,95 | 3,03 | -4,42% | 98.132,00 |
| 02.01.2024 | 3,07 | 3,19 | 3,05 | 3,17 | 4,97% | 79.039,00 |
| 29.12.2023 | 3,13 | 3,13 | 3,01 | 3,02 | -3,21% | 78.207,00 |
| 28.12.2023 | 2,92 | 3,14 | 2,92 | 3,12 | 7,59% | 156.295,00 |
| 27.12.2023 | 3,14 | 3,26 | 2,90 | 2,90 | -7,35% | 210.270,00 |
| 26.12.2023 | 3,26 | 3,37 | 3,12 | 3,13 | -5,15% | 131.747,00 |
| 22.12.2023 | 3,37 | 3,43 | 3,23 | 3,30 | -2,65% | 105.754,00 |
| 21.12.2023 | 3,34 | 3,39 | 3,25 | 3,39 | 4,81% | 67.844,00 |
| 20.12.2023 | 3,40 | 3,50 | 3,22 | 3,23 | -5,09% | 116.976,00 |
| 19.12.2023 | 3,30 | 3,53 | 3,30 | 3,41 | 5,19% | 249.411,00 |
| 18.12.2023 | 3,29 | 3,30 | 3,18 | 3,24 | -0,31% | 94.154,00 |
| 15.12.2023 | 3,19 | 3,30 | 3,15 | 3,25 | 0,31% | 111.008,00 |
| 14.12.2023 | 3,20 | 3,43 | 3,11 | 3,24 | 2,53% | 387.013,00 |
| 13.12.2023 | 3,13 | 3,20 | 2,97 | 3,16 | 0,32% | 127.973,00 |
| 12.12.2023 | 3,02 | 3,18 | 3,00 | 3,15 | 4,72% | 234.507,00 |
| 11.12.2023 | 2,89 | 3,18 | 2,80 | 3,01 | 7,05% | 286.179,00 |
| 08.12.2023 | 2,62 | 2,89 | 2,61 | 2,81 | 6,84% | 190.859,00 |
| 07.12.2023 | 2,85 | 2,95 | 2,57 | 2,63 | -8,97% | 209.029,00 |
| 06.12.2023 | 3,20 | 3,22 | 2,78 | 2,89 | -10,27% | 258.193,00 |
| 05.12.2023 | 3,34 | 3,40 | 3,05 | 3,22 | -4,73% | 182.073,00 |
| 04.12.2023 | 3,07 | 3,54 | 3,00 | 3,38 | 8,68% | 567.079,00 |
| 01.12.2023 | 2,57 | 3,15 | 2,48 | 3,11 | 27,46% | 591.272,00 |
| 30.11.2023 | 2,58 | 2,60 | 2,28 | 2,44 | 0,41% | 385.298,00 |
| 29.11.2023 | 2,39 | 2,55 | 2,32 | 2,43 | 4,74% | 255.811,00 |
| 28.11.2023 | 2,20 | 2,35 | 2,19 | 2,32 | 6,42% | 128.864,00 |
| 27.11.2023 | 2,20 | 2,47 | 2,03 | 2,18 | -2,24% | 389.747,00 |