Echtzeit-Aktienkurs CKX Lands
Bid:
Ask:
Aktienkurse zur CKX Lands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 12,50 | 12,80 | 12,35 | 12,80 | 4,92% | 1.901,00 |
| 19.12.2024 | 12,80 | 12,83 | 12,12 | 12,20 | -4,31% | 13.126,00 |
| 17.12.2024 | 12,75 | 12,76 | 12,75 | 12,75 | -1,09% | 828,00 |
| 16.12.2024 | 12,90 | 12,90 | 12,80 | 12,89 | 0,00% | 1.446,00 |
| 12.12.2024 | 12,50 | 12,89 | 12,50 | 12,89 | 3,12% | 2.058,00 |
| 10.12.2024 | 12,17 | 12,74 | 12,17 | 12,50 | -0,60% | 3.022,00 |
| 09.12.2024 | 12,58 | 12,58 | 12,58 | 12,58 | 1,00% | 439,00 |
| 06.12.2024 | 12,80 | 12,89 | 12,45 | 12,45 | 0,40% | 5.269,00 |
| 05.12.2024 | 12,51 | 12,53 | 12,30 | 12,40 | 1,56% | 1.315,00 |
| 04.12.2024 | 12,46 | 12,70 | 12,14 | 12,21 | -1,69% | 8.955,00 |
| 02.12.2024 | 12,79 | 13,00 | 12,32 | 12,42 | 1,80% | 7.588,00 |
| 29.11.2024 | 12,92 | 12,93 | 12,11 | 12,20 | -3,25% | 4.112,00 |
| 26.11.2024 | 12,78 | 12,86 | 12,02 | 12,61 | 5,97% | 1.115,00 |
| 25.11.2024 | 11,51 | 11,96 | 11,51 | 11,90 | -0,51% | 3.015,00 |
| 22.11.2024 | 12,30 | 12,30 | 11,52 | 11,96 | -4,39% | 6.130,00 |
| 20.11.2024 | 12,69 | 12,69 | 12,50 | 12,51 | -3,28% | 2.048,00 |
| 19.11.2024 | 12,60 | 12,93 | 12,41 | 12,93 | 2,41% | 5.617,00 |
| 14.11.2024 | 12,71 | 12,71 | 12,63 | 12,63 | -1,33% | 1.876,00 |
| 12.11.2024 | 13,00 | 13,00 | 12,80 | 12,80 | -1,61% | 3.105,00 |
| 11.11.2024 | 12,90 | 13,01 | 12,63 | 13,01 | 1,48% | 2.067,00 |
| 08.11.2024 | 12,83 | 12,83 | 12,82 | 12,82 | 0,16% | 561,00 |
| 07.11.2024 | 13,29 | 13,35 | 12,80 | 12,80 | 0,00% | 2.544,00 |
| 06.11.2024 | 13,25 | 13,25 | 12,75 | 12,80 | -1,54% | 2.053,00 |
| 05.11.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -0,08% | 241,00 |
| 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 |