Echtzeit-Aktienkurs CKX Lands
Bid:
Ask:
Aktienkurse zur CKX Lands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 13,01 | 13,01 | 13,01 | 13,01 | 0,36% | 263,00 |
| 31.10.2024 | 12,96 | 12,96 | 12,96 | 12,96 | -0,44% | 313,00 |
| 29.10.2024 | 13,21 | 13,47 | 13,02 | 13,02 | -3,50% | 3.150,00 |
| 22.10.2024 | 13,60 | 13,60 | 13,49 | 13,49 | -0,74% | 520,00 |
| 21.10.2024 | 13,69 | 13,69 | 13,50 | 13,59 | 2,74% | 2.000,00 |
| 11.10.2024 | 13,28 | 13,28 | 13,23 | 13,23 | -1,78% | 992,00 |
| 08.10.2024 | 13,70 | 13,70 | 13,47 | 13,47 | -2,04% | 878,00 |
| 03.10.2024 | 13,78 | 13,78 | 13,75 | 13,75 | -0,07% | 571,00 |
| 02.10.2024 | 13,70 | 13,82 | 13,70 | 13,76 | -1,15% | 1.822,00 |
| 30.09.2024 | 13,92 | 13,92 | 13,92 | 13,92 | 1,90% | 366,00 |
| 27.09.2024 | 13,70 | 13,72 | 13,66 | 13,66 | 1,19% | 1.070,00 |
| 26.09.2024 | 13,50 | 13,50 | 13,45 | 13,50 | -3,09% | 1.931,00 |
| 24.09.2024 | 13,63 | 13,93 | 13,63 | 13,93 | 2,35% | 4.361,00 |
| 23.09.2024 | 13,75 | 13,85 | 13,55 | 13,61 | 0,81% | 2.879,00 |
| 20.09.2024 | 13,50 | 13,50 | 13,49 | 13,50 | 2,04% | 6.627,00 |
| 19.09.2024 | 13,26 | 13,28 | 13,23 | 13,23 | -0,08% | 1.880,00 |
| 18.09.2024 | 13,24 | 13,24 | 13,24 | 13,24 | -3,99% | 538,00 |
| 16.09.2024 | 13,70 | 13,84 | 13,26 | 13,79 | 0,66% | 1.895,00 |
| 13.09.2024 | 13,46 | 13,94 | 13,46 | 13,70 | 3,71% | 994,00 |
| 12.09.2024 | 13,23 | 13,23 | 13,21 | 13,21 | -3,22% | 562,00 |
| 11.09.2024 | 13,43 | 13,65 | 13,43 | 13,65 | 2,86% | 3.418,00 |
| 10.09.2024 | 13,34 | 13,34 | 13,27 | 13,27 | 0,53% | 789,00 |
| 09.09.2024 | 13,48 | 13,59 | 13,20 | 13,20 | -2,87% | 4.121,00 |
| 05.09.2024 | 13,55 | 13,59 | 13,55 | 13,59 | 0,44% | 2.119,00 |
| 04.09.2024 | 13,30 | 13,53 | 13,30 | 13,53 | 0,00% | 1.819,00 |
| 03.09.2024 | 13,53 | 13,53 | 13,53 | 13,53 | 0,39% | 203,00 |
| 29.08.2024 | 13,48 | 13,48 | 13,48 | 13,48 | 1,11% | 271,00 |
| 28.08.2024 | 13,55 | 13,55 | 13,33 | 13,33 | -1,26% | 2.058,00 |
| 27.08.2024 | 13,12 | 13,65 | 13,12 | 13,50 | 0,00% | 1.796,00 |
| 26.08.2024 | 13,34 | 13,60 | 13,34 | 13,50 | 2,20% | 4.140,00 |
| 23.08.2024 | 13,21 | 13,21 | 13,21 | 13,21 | 0,30% | 255,00 |
| 22.08.2024 | 13,20 | 13,22 | 13,17 | 13,17 | -0,08% | 1.911,00 |
| 21.08.2024 | 13,17 | 13,18 | 13,05 | 13,18 | 0,12% | 2.645,00 |
| 20.08.2024 | 13,18 | 13,18 | 13,16 | 13,16 | -0,12% | 425,00 |
| 19.08.2024 | 13,14 | 13,18 | 13,14 | 13,18 | 1,38% | 3.275,00 |
| 16.08.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | 1.006,00 |
| 15.08.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -1,14% | 719,00 |
| 14.08.2024 | 13,05 | 13,15 | 13,05 | 13,15 | 0,84% | 2.435,00 |
| 13.08.2024 | 13,04 | 13,11 | 12,92 | 13,04 | -0,08% | 6.064,00 |
| 12.08.2024 | 13,00 | 13,05 | 12,92 | 13,05 | 1,40% | 1.292,00 |
| 09.08.2024 | 12,93 | 13,20 | 12,87 | 12,87 | -0,43% | 4.959,00 |
| 08.08.2024 | 12,93 | 12,93 | 12,93 | 12,93 | -2,08% | 473,00 |
| 07.08.2024 | 13,08 | 13,20 | 13,08 | 13,20 | 2,56% | 1.045,00 |
| 05.08.2024 | 12,87 | 12,87 | 12,87 | 12,87 | -2,20% | 278,00 |
| 02.08.2024 | 13,16 | 13,16 | 13,16 | 13,16 | -0,23% | 871,00 |
| 30.07.2024 | 13,19 | 13,19 | 13,13 | 13,19 | 0,30% | 1.032,00 |
| 29.07.2024 | 13,18 | 13,19 | 13,15 | 13,15 | 0,38% | 2.259,00 |
| 26.07.2024 | 12,99 | 13,13 | 12,99 | 13,10 | 0,61% | 2.179,00 |
| 25.07.2024 | 13,11 | 13,20 | 13,02 | 13,02 | -1,36% | 5.993,00 |
| 24.07.2024 | 13,29 | 13,52 | 13,18 | 13,20 | 0,76% | 11.101,00 |
| 23.07.2024 | 13,20 | 13,20 | 13,06 | 13,10 | -0,76% | 3.808,00 |
| 22.07.2024 | 13,20 | 13,20 | 13,16 | 13,20 | 0,38% | 12.749,00 |
| 18.07.2024 | 13,11 | 13,15 | 13,11 | 13,15 | -0,30% | 642,00 |
| 17.07.2024 | 13,37 | 13,37 | 13,19 | 13,19 | 0,32% | 288,00 |
| 16.07.2024 | 13,15 | 13,15 | 13,15 | 13,15 | 1,10% | 153,00 |
| 15.07.2024 | 13,01 | 13,01 | 13,01 | 13,01 | -1,40% | 353,00 |
| 12.07.2024 | 13,00 | 13,20 | 13,00 | 13,19 | 1,46% | 718,00 |
| 10.07.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | 2.200,00 |
| 09.07.2024 | 13,03 | 13,03 | 13,00 | 13,00 | 0,78% | 643,00 |
| 08.07.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,61% | 665,00 |
| 05.07.2024 | 13,04 | 13,04 | 12,82 | 12,82 | -1,63% | 1.149,00 |
| 03.07.2024 | 13,20 | 13,20 | 13,00 | 13,04 | 0,73% | 1.862,00 |
| 02.07.2024 | 13,26 | 13,26 | 12,94 | 12,94 | -4,15% | 4.294,00 |
| 28.06.2024 | 13,52 | 13,52 | 13,50 | 13,50 | -0,18% | 320,00 |
| 27.06.2024 | 13,58 | 13,60 | 13,41 | 13,53 | 2,46% | 3.133,00 |
| 26.06.2024 | 13,20 | 13,61 | 13,20 | 13,20 | -2,94% | 7.670,00 |
| 25.06.2024 | 13,52 | 13,80 | 13,45 | 13,60 | -2,86% | 4.713,00 |
| 21.06.2024 | 13,50 | 14,00 | 13,50 | 14,00 | 2,79% | 8.280,00 |
| 20.06.2024 | 13,62 | 13,62 | 13,62 | 13,62 | 0,15% | 358,00 |
| 18.06.2024 | 13,60 | 13,69 | 13,60 | 13,60 | -1,27% | 867,00 |
| 17.06.2024 | 13,78 | 13,78 | 13,78 | 13,78 | -0,90% | 693,00 |
| 12.06.2024 | 13,71 | 13,90 | 13,71 | 13,90 | 1,11% | 1.046,00 |
| 11.06.2024 | 13,73 | 13,75 | 13,73 | 13,75 | -1,10% | 483,00 |
| 10.06.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 3,04% | 629,00 |
| 07.06.2024 | 13,49 | 13,49 | 13,49 | 13,49 | -2,95% | 342,00 |
| 06.06.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | 327,00 |
| 05.06.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | 230,00 |
| 04.06.2024 | 13,98 | 13,98 | 13,90 | 13,90 | 2,21% | 296,00 |
| 03.06.2024 | 13,50 | 14,00 | 13,20 | 13,60 | 1,04% | 3.871,00 |
| 31.05.2024 | 13,89 | 14,05 | 13,46 | 13,46 | -4,47% | 1.534,00 |
| 30.05.2024 | 14,03 | 14,14 | 13,50 | 14,09 | 3,83% | 1.179,00 |
| 29.05.2024 | 13,62 | 13,62 | 13,57 | 13,57 | -1,87% | 1.452,00 |
| 28.05.2024 | 13,83 | 13,83 | 13,83 | 13,83 | -3,23% | 356,00 |
| 22.05.2024 | 14,00 | 14,29 | 14,00 | 14,29 | 0,28% | 555,00 |
| 21.05.2024 | 14,26 | 14,27 | 13,86 | 14,25 | 5,01% | 1.653,00 |
| 20.05.2024 | 13,92 | 13,92 | 13,57 | 13,57 | -2,65% | 871,00 |
| 17.05.2024 | 13,94 | 13,94 | 13,94 | 13,94 | 0,00% | 732,00 |
| 16.05.2024 | 14,27 | 14,27 | 13,94 | 13,94 | -0,23% | 718,00 |
| 15.05.2024 | 13,97 | 13,97 | 13,97 | 13,97 | 1,50% | 492,00 |
| 14.05.2024 | 13,77 | 13,77 | 13,77 | 13,77 | -3,00% | 153,00 |
| 10.05.2024 | 14,10 | 14,19 | 14,10 | 14,19 | 0,64% | 801,00 |
| 09.05.2024 | 14,12 | 14,12 | 14,10 | 14,10 | -2,02% | 741,00 |
| 08.05.2024 | 14,33 | 14,39 | 14,00 | 14,39 | 4,43% | 1.019,00 |
| 07.05.2024 | 13,50 | 14,36 | 13,50 | 13,78 | 2,76% | 911,00 |
| 06.05.2024 | 13,75 | 13,75 | 13,41 | 13,41 | -2,65% | 472,00 |
| 02.05.2024 | 14,00 | 14,00 | 13,78 | 13,78 | -1,96% | 613,00 |
| 30.04.2024 | 13,89 | 14,05 | 13,89 | 14,05 | -2,63% | 411,00 |
| 29.04.2024 | 14,43 | 14,43 | 14,43 | 14,43 | -0,07% | 883,00 |
| 26.04.2024 | 13,72 | 14,44 | 13,64 | 14,44 | 3,88% | 773,00 |
| 25.04.2024 | 14,25 | 14,25 | 13,90 | 13,90 | -3,18% | 1.113,00 |