11,500$
2,27%
Echtzeit-Aktienkurs CKX Lands
Bid:
Ask:
Aktienkurse zur CKX Lands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 2,27% | 230,00 |
| 24.06.2026 | 11,70 | 11,84 | 11,17 | 11,25 | -2,22% | 6.148,00 |
| 23.06.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -0,04% | 513,00 |
| 22.06.2026 | 11,85 | 11,99 | 11,50 | 11,51 | -1,16% | 7.615,00 |
| 18.06.2026 | 11,70 | 11,80 | 11,32 | 11,64 | 0,87% | 18.963,00 |
| 17.06.2026 | 11,93 | 12,44 | 11,53 | 11,54 | -6,41% | 19.977,00 |
| 16.06.2026 | 10,88 | 12,33 | 10,53 | 12,33 | 12,09% | 37.398,00 |
| 12.06.2026 | 10,36 | 11,00 | 10,36 | 11,00 | 2,80% | 8.399,00 |
| 11.06.2026 | 10,67 | 10,87 | 10,67 | 10,70 | 1,04% | 5.471,00 |
| 10.06.2026 | 10,97 | 10,97 | 10,43 | 10,59 | 2,32% | 15.401,00 |
| 09.06.2026 | 10,29 | 11,00 | 10,26 | 10,35 | 0,88% | 41.389,00 |
| 08.06.2026 | 10,46 | 10,74 | 10,15 | 10,26 | 0,00% | 9.135,00 |
| 05.06.2026 | 10,62 | 10,62 | 10,26 | 10,26 | -6,28% | 605,00 |
| 04.06.2026 | 11,00 | 11,00 | 10,60 | 10,95 | 6,80% | 1.147,00 |
| 03.06.2026 | 10,25 | 11,00 | 10,25 | 10,25 | -0,10% | 799,00 |
| 02.06.2026 | 10,26 | 10,26 | 10,26 | 10,26 | -0,39% | 456,00 |
| 01.06.2026 | 10,10 | 10,32 | 10,10 | 10,30 | -3,06% | 2.600,00 |
| 29.05.2026 | 10,63 | 10,63 | 10,63 | 10,63 | 3,66% | 476,00 |
| 28.05.2026 | 10,63 | 10,65 | 10,25 | 10,25 | -1,81% | 3.914,00 |
| 27.05.2026 | 10,70 | 10,75 | 10,25 | 10,44 | -0,68% | 16.237,00 |
| 22.05.2026 | 10,69 | 10,69 | 10,50 | 10,51 | -4,45% | 3.292,00 |
| 20.05.2026 | 11,00 | 11,00 | 10,32 | 11,00 | 6,69% | 3.614,00 |
| 18.05.2026 | 11,20 | 11,20 | 10,31 | 10,31 | -3,64% | 416,00 |
| 14.05.2026 | 10,60 | 11,01 | 10,41 | 10,70 | 2,39% | 14.974,00 |
| 13.05.2026 | 10,42 | 10,78 | 10,40 | 10,45 | -3,15% | 2.876,00 |
| 12.05.2026 | 11,05 | 11,25 | 10,55 | 10,79 | -3,66% | 65.054,00 |
| 11.05.2026 | 11,00 | 11,86 | 10,26 | 11,20 | 3,13% | 163.713,00 |
| 08.05.2026 | 10,86 | 10,86 | 10,86 | 10,86 | 1,31% | 244,00 |
| 07.05.2026 | 10,72 | 10,72 | 10,72 | 10,72 | -0,09% | 1.091,00 |
| 06.05.2026 | 11,04 | 11,04 | 10,73 | 10,73 | -3,25% | 439,00 |
| 05.05.2026 | 11,26 | 11,26 | 11,09 | 11,09 | -1,13% | 868,00 |
| 04.05.2026 | 11,22 | 11,22 | 11,22 | 11,22 | -2,21% | 367,00 |
| 29.04.2026 | 11,75 | 11,95 | 11,27 | 11,47 | -0,17% | 3.112,00 |
| 28.04.2026 | 10,94 | 11,49 | 10,91 | 11,49 | 5,03% | 4.387,00 |
| 27.04.2026 | 10,92 | 10,98 | 10,62 | 10,94 | 3,55% | 4.149,00 |
| 24.04.2026 | 10,17 | 10,57 | 10,17 | 10,57 | 4,60% | 493,00 |
| 23.04.2026 | 10,35 | 10,35 | 10,10 | 10,10 | -6,22% | 1.227,00 |
| 22.04.2026 | 10,45 | 10,77 | 10,45 | 10,77 | 4,46% | 918,00 |
| 21.04.2026 | 10,35 | 10,89 | 10,25 | 10,31 | -1,81% | 13.080,00 |
| 20.04.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | 1.056,00 |
| 17.04.2026 | 10,50 | 10,60 | 10,50 | 10,60 | 2,02% | 1.067,00 |
| 15.04.2026 | 10,59 | 10,59 | 10,39 | 10,39 | -2,85% | 1.543,00 |
| 14.04.2026 | 10,64 | 10,71 | 10,32 | 10,70 | -0,23% | 4.007,00 |
| 13.04.2026 | 10,30 | 10,72 | 10,30 | 10,72 | 4,89% | 12.165,00 |
| 10.04.2026 | 10,70 | 10,99 | 10,02 | 10,22 | -3,40% | 48.786,00 |
| 09.04.2026 | 10,62 | 10,62 | 10,58 | 10,58 | 3,22% | 422,00 |
| 08.04.2026 | 10,50 | 10,68 | 10,18 | 10,25 | -3,21% | 6.077,00 |
| 07.04.2026 | 10,59 | 10,59 | 10,59 | 10,59 | 0,05% | 717,00 |
| 06.04.2026 | 10,59 | 10,59 | 10,59 | 10,59 | 0,00% | 622,00 |
| 02.04.2026 | 10,59 | 11,00 | 10,17 | 10,59 | 2,30% | 518,00 |
| 31.03.2026 | 10,35 | 10,35 | 10,35 | 10,35 | -5,85% | 531,00 |
| 27.03.2026 | 10,99 | 10,99 | 10,99 | 10,99 | 0,83% | 312,00 |
| 26.03.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 4,81% | 291,00 |
| 20.03.2026 | 10,36 | 10,40 | 10,36 | 10,40 | -4,50% | 789,00 |
| 19.03.2026 | 10,90 | 10,90 | 10,89 | 10,89 | 4,21% | 481,00 |
| 18.03.2026 | 10,35 | 10,88 | 10,35 | 10,45 | -2,79% | 557,00 |
| 16.03.2026 | 10,44 | 10,75 | 10,44 | 10,75 | -2,71% | 969,00 |
| 13.03.2026 | 10,77 | 11,05 | 10,77 | 11,05 | 3,36% | 439,00 |
| 12.03.2026 | 10,90 | 10,90 | 10,69 | 10,69 | 2,80% | 352,00 |
| 11.03.2026 | 10,74 | 10,74 | 10,35 | 10,40 | 0,48% | 2.084,00 |
| 10.03.2026 | 10,70 | 10,70 | 10,35 | 10,35 | -5,48% | 3.214,00 |
| 09.03.2026 | 11,89 | 11,90 | 10,95 | 10,95 | -0,54% | 11.809,00 |
| 06.03.2026 | 11,99 | 11,99 | 11,00 | 11,01 | -0,36% | 4.063,00 |
| 05.03.2026 | 11,05 | 11,05 | 11,05 | 11,05 | 0,00% | 1.884,00 |
| 04.03.2026 | 11,05 | 11,05 | 11,05 | 11,05 | 0,00% | 71,00 |
| 03.03.2026 | 11,05 | 11,05 | 11,05 | 11,05 | 0,00% | 36,00 |
| 02.03.2026 | 10,98 | 11,05 | 10,98 | 11,05 | 1,38% | 546,00 |
| 27.02.2026 | 11,00 | 11,00 | 10,85 | 10,90 | -0,91% | 1.908,00 |
| 26.02.2026 | 11,22 | 11,22 | 11,00 | 11,00 | 2,68% | 2.481,00 |
| 25.02.2026 | 10,71 | 10,71 | 10,71 | 10,71 | 3,70% | 188,00 |
| 24.02.2026 | 11,27 | 11,27 | 10,33 | 10,33 | -7,35% | 1.788,00 |
| 23.02.2026 | 11,01 | 11,15 | 11,01 | 11,15 | -7,01% | 1.640,00 |
| 20.02.2026 | 10,67 | 11,99 | 10,67 | 11,99 | 14,19% | 9.865,00 |
| 19.02.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -0,10% | 857,00 |
| 18.02.2026 | 10,51 | 10,51 | 10,51 | 10,51 | 1,85% | 120,00 |
| 17.02.2026 | 10,32 | 10,32 | 10,32 | 10,32 | -4,33% | 241,00 |
| 13.02.2026 | 10,63 | 10,79 | 10,63 | 10,79 | 1,36% | 1.302,00 |
| 12.02.2026 | 10,55 | 10,78 | 10,55 | 10,64 | 1,06% | 891,00 |
| 11.02.2026 | 10,61 | 10,61 | 10,53 | 10,53 | -0,66% | 1.501,00 |
| 10.02.2026 | 10,60 | 10,60 | 10,60 | 10,60 | 0,86% | 1.052,00 |
| 09.02.2026 | 11,00 | 11,00 | 10,33 | 10,51 | -4,45% | 4.393,00 |
| 06.02.2026 | 11,00 | 11,13 | 11,00 | 11,00 | 0,00% | 2.306,00 |
| 04.02.2026 | 11,01 | 11,15 | 11,00 | 11,00 | -0,09% | 1.248,00 |
| 03.02.2026 | 11,01 | 11,11 | 11,00 | 11,01 | 0,09% | 1.806,00 |
| 02.02.2026 | 11,60 | 11,60 | 10,86 | 11,00 | 0,46% | 7.422,00 |
| 30.01.2026 | 11,10 | 11,10 | 10,95 | 10,95 | -2,41% | 777,00 |
| 29.01.2026 | 11,33 | 11,33 | 10,90 | 11,22 | -0,53% | 2.439,00 |
| 28.01.2026 | 11,25 | 11,29 | 11,20 | 11,28 | 0,61% | 1.660,00 |
| 27.01.2026 | 11,20 | 11,26 | 11,20 | 11,21 | 0,86% | 1.477,00 |
| 26.01.2026 | 11,15 | 11,15 | 11,00 | 11,12 | 2,44% | 9.297,00 |
| 23.01.2026 | 10,67 | 11,00 | 10,67 | 10,85 | 1,69% | 4.494,00 |
| 22.01.2026 | 10,65 | 10,71 | 10,65 | 10,67 | 2,84% | 12.483,00 |
| 21.01.2026 | 9,26 | 10,81 | 9,24 | 10,38 | 12,77% | 33.535,00 |
| 20.01.2026 | 9,30 | 9,40 | 9,20 | 9,20 | -1,92% | 2.940,00 |
| 16.01.2026 | 9,25 | 9,38 | 9,20 | 9,38 | 2,11% | 4.484,00 |
| 15.01.2026 | 9,19 | 9,19 | 9,19 | 9,19 | -0,69% | 441,00 |
| 14.01.2026 | 9,15 | 9,25 | 8,98 | 9,25 | 0,22% | 20.251,00 |
| 12.01.2026 | 9,23 | 9,23 | 9,23 | 9,23 | 0,98% | 2.276,00 |
| 08.01.2026 | 9,16 | 9,25 | 8,76 | 9,14 | 0,00% | 36.323,00 |
| 07.01.2026 | 9,11 | 9,14 | 9,11 | 9,14 | 0,44% | 242,00 |