Echtzeit-Aktienkurs CKX Lands
Bid:
Ask:
Aktienkurse zur CKX Lands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2025 | 11,01 | 11,01 | 10,55 | 10,55 | -1,86% | 370,00 |
| 22.04.2025 | 10,50 | 10,75 | 10,50 | 10,75 | 0,66% | 2.161,00 |
| 21.04.2025 | 10,63 | 10,69 | 10,38 | 10,68 | 1,33% | 2.032,00 |
| 17.04.2025 | 10,86 | 11,12 | 10,04 | 10,54 | -4,53% | 13.970,00 |
| 16.04.2025 | 11,04 | 11,04 | 11,04 | 11,04 | 1,28% | 1.808,00 |
| 15.04.2025 | 11,00 | 11,00 | 10,90 | 10,90 | 0,93% | 905,00 |
| 14.04.2025 | 10,60 | 11,15 | 10,60 | 10,80 | -3,49% | 22.968,00 |
| 11.04.2025 | 10,74 | 11,20 | 10,50 | 11,19 | 4,29% | 30.390,00 |
| 10.04.2025 | 10,80 | 11,20 | 10,73 | 10,73 | 1,47% | 10.090,00 |
| 09.04.2025 | 10,86 | 11,00 | 10,39 | 10,58 | -5,07% | 9.073,00 |
| 08.04.2025 | 11,04 | 11,25 | 10,97 | 11,14 | -0,54% | 7.078,00 |
| 07.04.2025 | 11,25 | 11,40 | 11,20 | 11,20 | -2,40% | 18.522,00 |
| 04.04.2025 | 12,00 | 12,00 | 11,41 | 11,48 | -3,25% | 7.307,00 |
| 03.04.2025 | 11,87 | 11,87 | 11,50 | 11,86 | 0,00% | 2.494,00 |
| 02.04.2025 | 11,60 | 11,87 | 11,55 | 11,86 | 2,98% | 2.686,00 |
| 01.04.2025 | 11,95 | 11,95 | 11,52 | 11,52 | -2,97% | 6.162,00 |
| 31.03.2025 | 11,71 | 12,00 | 11,71 | 11,87 | 2,14% | 11.598,00 |
| 28.03.2025 | 11,32 | 11,68 | 11,32 | 11,62 | 2,03% | 6.901,00 |
| 27.03.2025 | 11,88 | 11,88 | 11,00 | 11,39 | -3,15% | 6.997,00 |
| 26.03.2025 | 11,65 | 12,15 | 11,60 | 11,76 | 2,17% | 9.588,00 |
| 25.03.2025 | 11,87 | 12,30 | 11,00 | 11,51 | -1,62% | 29.413,00 |
| 24.03.2025 | 11,66 | 11,70 | 11,63 | 11,70 | -1,27% | 1.770,00 |
| 21.03.2025 | 11,98 | 11,98 | 11,64 | 11,85 | 1,54% | 1.978,00 |
| 20.03.2025 | 11,89 | 11,89 | 11,67 | 11,67 | -0,89% | 4.078,00 |
| 19.03.2025 | 11,78 | 11,78 | 11,78 | 11,78 | 0,08% | 244,00 |
| 18.03.2025 | 11,77 | 11,77 | 11,77 | 11,77 | 0,14% | 319,00 |
| 17.03.2025 | 11,90 | 11,90 | 11,75 | 11,75 | -1,26% | 616,00 |
| 14.03.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 2,19% | 177,00 |
| 13.03.2025 | 11,65 | 11,65 | 11,65 | 11,65 | -2,55% | 691,00 |
| 12.03.2025 | 11,35 | 11,95 | 11,35 | 11,95 | 5,29% | 31.312,00 |
| 11.03.2025 | 12,00 | 12,00 | 11,35 | 11,35 | -2,58% | 8.523,00 |
| 10.03.2025 | 11,66 | 11,75 | 11,65 | 11,65 | -3,05% | 1.818,00 |
| 07.03.2025 | 11,70 | 12,02 | 11,70 | 12,02 | -0,81% | 368,00 |
| 06.03.2025 | 11,99 | 12,35 | 11,99 | 12,11 | 4,88% | 9.643,00 |
| 05.03.2025 | 12,09 | 12,09 | 11,55 | 11,55 | -2,53% | 947,00 |
| 04.03.2025 | 11,87 | 11,87 | 11,85 | 11,85 | -0,08% | 2.502,00 |
| 03.03.2025 | 12,04 | 12,04 | 11,85 | 11,86 | -1,08% | 2.108,00 |
| 28.02.2025 | 11,67 | 11,99 | 11,60 | 11,99 | 0,59% | 1.072,00 |
| 27.02.2025 | 11,92 | 11,92 | 11,92 | 11,92 | 0,93% | 279,00 |
| 26.02.2025 | 11,45 | 11,81 | 11,45 | 11,81 | 3,34% | 1.713,00 |
| 25.02.2025 | 11,67 | 11,69 | 11,43 | 11,43 | 0,25% | 1.717,00 |
| 24.02.2025 | 12,00 | 12,00 | 11,30 | 11,40 | -2,69% | 5.015,00 |
| 21.02.2025 | 11,39 | 11,79 | 11,39 | 11,72 | 3,05% | 7.221,00 |
| 20.02.2025 | 11,19 | 11,37 | 11,19 | 11,37 | 1,05% | 2.615,00 |
| 19.02.2025 | 11,40 | 11,40 | 11,20 | 11,25 | -0,88% | 7.421,00 |
| 18.02.2025 | 11,58 | 11,58 | 11,35 | 11,35 | -0,22% | 1.645,00 |
| 14.02.2025 | 11,35 | 11,60 | 11,23 | 11,38 | 0,22% | 3.975,00 |
| 13.02.2025 | 11,10 | 11,48 | 11,10 | 11,35 | 0,49% | 6.328,00 |
| 12.02.2025 | 11,39 | 11,48 | 11,14 | 11,30 | -0,62% | 12.452,00 |
| 10.02.2025 | 11,14 | 11,56 | 11,10 | 11,37 | 1,56% | 4.759,00 |
| 07.02.2025 | 11,10 | 11,56 | 11,10 | 11,19 | -0,97% | 4.183,00 |
| 06.02.2025 | 11,55 | 11,55 | 11,15 | 11,30 | -0,35% | 3.117,00 |
| 05.02.2025 | 11,11 | 11,40 | 11,10 | 11,34 | 0,00% | 3.167,00 |
| 04.02.2025 | 11,23 | 11,35 | 11,10 | 11,34 | 2,16% | 716,00 |
| 03.02.2025 | 11,00 | 11,50 | 11,00 | 11,10 | -1,68% | 3.831,00 |
| 31.01.2025 | 11,52 | 11,94 | 10,60 | 11,29 | -2,17% | 67.420,00 |
| 30.01.2025 | 11,76 | 11,77 | 11,19 | 11,54 | -3,43% | 16.335,00 |
| 29.01.2025 | 11,68 | 11,95 | 11,68 | 11,95 | 0,00% | 2.035,00 |
| 28.01.2025 | 11,95 | 11,95 | 11,80 | 11,95 | 0,00% | 2.140,00 |
| 27.01.2025 | 11,63 | 12,00 | 11,52 | 11,95 | 0,00% | 6.032,00 |
| 24.01.2025 | 11,95 | 12,04 | 11,80 | 11,95 | 2,05% | 18.409,00 |
| 23.01.2025 | 11,85 | 11,95 | 11,71 | 11,71 | -1,60% | 5.299,00 |
| 22.01.2025 | 11,85 | 12,03 | 11,85 | 11,90 | 0,34% | 7.345,00 |
| 21.01.2025 | 12,20 | 12,54 | 11,85 | 11,86 | 1,01% | 7.723,00 |
| 17.01.2025 | 11,51 | 11,98 | 11,51 | 11,74 | -1,75% | 30.516,00 |
| 16.01.2025 | 11,90 | 12,20 | 11,62 | 11,95 | -1,24% | 26.148,00 |
| 15.01.2025 | 11,62 | 12,20 | 11,62 | 12,10 | 1,68% | 1.746,00 |
| 14.01.2025 | 11,95 | 11,95 | 11,85 | 11,90 | 0,00% | 1.097,00 |
| 13.01.2025 | 11,95 | 11,95 | 11,66 | 11,90 | 0,34% | 4.453,00 |
| 10.01.2025 | 11,86 | 11,86 | 11,78 | 11,86 | 0,68% | 12.025,00 |
| 08.01.2025 | 11,78 | 12,14 | 11,78 | 11,78 | 0,00% | 1.625,00 |
| 07.01.2025 | 12,02 | 12,02 | 11,75 | 11,78 | -3,44% | 8.187,00 |
| 06.01.2025 | 12,50 | 12,50 | 12,07 | 12,20 | -0,81% | 3.077,00 |
| 03.01.2025 | 12,15 | 14,00 | 12,15 | 12,30 | 0,41% | 11.377,00 |
| 02.01.2025 | 12,31 | 12,39 | 11,93 | 12,25 | -2,78% | 4.806,00 |
| 31.12.2024 | 12,77 | 12,78 | 12,51 | 12,60 | -1,39% | 3.666,00 |
| 30.12.2024 | 12,78 | 12,78 | 12,78 | 12,78 | -0,64% | 492,00 |
| 27.12.2024 | 12,67 | 12,86 | 12,60 | 12,86 | 2,47% | 717,00 |
| 26.12.2024 | 12,55 | 12,60 | 12,54 | 12,55 | -0,79% | 2.218,00 |
| 24.12.2024 | 12,87 | 12,87 | 12,65 | 12,65 | 0,56% | 1.064,00 |
| 23.12.2024 | 12,25 | 12,58 | 12,25 | 12,58 | -1,72% | 5.034,00 |
| 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 |