17,690$
-4,22%
Echtzeit-Aktienkurs Slide Insurance Holdings Inc
Bid:
Ask:
Aktienkurse zur Slide Insurance Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 18,56 | 18,59 | 17,50 | 17,70 | -4,17% | 2.983.155,00 |
| 06.03.2026 | 19,21 | 19,27 | 18,31 | 18,47 | -5,14% | 986.755,00 |
| 05.03.2026 | 19,41 | 19,68 | 19,11 | 19,47 | 0,31% | 386.971,00 |
| 04.03.2026 | 19,35 | 19,70 | 19,07 | 19,41 | 0,31% | 1.822.578,00 |
| 03.03.2026 | 19,00 | 19,50 | 18,80 | 19,35 | 0,78% | 1.935.147,00 |
| 02.03.2026 | 18,92 | 19,66 | 18,65 | 19,20 | 1,05% | 2.603.008,00 |
| 27.02.2026 | 19,68 | 19,68 | 18,53 | 19,00 | -2,81% | 2.375.939,00 |
| 26.02.2026 | 19,26 | 19,94 | 18,86 | 19,55 | 0,31% | 3.275.281,00 |
| 25.02.2026 | 18,00 | 19,50 | 17,77 | 19,49 | 9,68% | 6.080.947,00 |
| 24.02.2026 | 16,59 | 17,84 | 16,59 | 17,77 | 6,60% | 2.618.747,00 |
| 23.02.2026 | 16,90 | 17,08 | 16,61 | 16,67 | -1,24% | 1.173.129,00 |
| 20.02.2026 | 16,89 | 17,40 | 16,77 | 16,88 | 0,54% | 1.419.352,00 |
| 19.02.2026 | 16,91 | 16,99 | 16,39 | 16,79 | -0,65% | 629.048,00 |
| 18.02.2026 | 17,20 | 17,27 | 16,55 | 16,90 | -1,63% | 679.084,00 |
| 17.02.2026 | 17,05 | 17,35 | 16,96 | 17,18 | 1,84% | 459.335,00 |
| 13.02.2026 | 16,80 | 17,04 | 16,47 | 16,87 | 1,20% | 384.342,00 |
| 12.02.2026 | 17,17 | 17,41 | 16,02 | 16,67 | -2,40% | 1.136.161,00 |
| 11.02.2026 | 17,41 | 17,46 | 16,77 | 17,08 | -1,10% | 911.269,00 |
| 10.02.2026 | 17,16 | 17,57 | 17,08 | 17,27 | 0,64% | 575.243,00 |
| 09.02.2026 | 17,57 | 17,83 | 17,03 | 17,16 | -2,72% | 1.018.456,00 |
| 06.02.2026 | 17,04 | 17,75 | 17,04 | 17,64 | 2,98% | 849.065,00 |
| 05.02.2026 | 17,08 | 17,50 | 16,83 | 17,13 | 0,59% | 845.486,00 |
| 04.02.2026 | 17,14 | 17,30 | 16,73 | 17,03 | -0,18% | 719.412,00 |
| 03.02.2026 | 17,04 | 17,43 | 16,79 | 17,06 | 0,18% | 1.124.742,00 |
| 02.02.2026 | 17,00 | 17,64 | 16,77 | 17,03 | -1,16% | 951.434,00 |
| 30.01.2026 | 16,77 | 17,34 | 16,59 | 17,23 | 2,80% | 1.064.407,00 |
| 29.01.2026 | 16,19 | 16,78 | 15,96 | 16,76 | 4,88% | 1.056.386,00 |
| 28.01.2026 | 15,89 | 16,20 | 15,76 | 15,98 | 1,20% | 741.226,00 |
| 27.01.2026 | 15,89 | 16,16 | 15,75 | 15,79 | -0,25% | 782.313,00 |
| 26.01.2026 | 15,84 | 16,22 | 15,72 | 15,83 | -0,13% | 599.231,00 |
| 23.01.2026 | 16,24 | 16,32 | 15,75 | 15,85 | -3,00% | 805.642,00 |
| 22.01.2026 | 16,44 | 16,46 | 16,09 | 16,34 | -0,61% | 777.103,00 |
| 21.01.2026 | 16,29 | 16,62 | 16,12 | 16,44 | 1,04% | 1.349.245,00 |
| 20.01.2026 | 16,23 | 16,73 | 16,01 | 16,27 | -0,12% | 836.632,00 |
| 16.01.2026 | 16,17 | 16,54 | 16,14 | 16,29 | 0,74% | 842.092,00 |
| 15.01.2026 | 16,47 | 16,71 | 16,09 | 16,17 | -2,65% | 612.379,00 |
| 14.01.2026 | 17,23 | 17,41 | 16,46 | 16,61 | -3,93% | 927.008,00 |
| 13.01.2026 | 17,78 | 18,00 | 17,22 | 17,29 | -2,04% | 991.516,00 |
| 12.01.2026 | 18,02 | 18,13 | 17,59 | 17,65 | -2,49% | 737.657,00 |
| 09.01.2026 | 18,88 | 18,99 | 17,93 | 18,10 | -2,90% | 719.192,00 |
| 08.01.2026 | 18,55 | 19,02 | 18,48 | 18,64 | 0,38% | 994.422,00 |
| 07.01.2026 | 18,30 | 18,88 | 18,12 | 18,57 | 0,92% | 1.068.134,00 |
| 06.01.2026 | 18,29 | 18,53 | 17,83 | 18,40 | 0,22% | 1.397.195,00 |
| 05.01.2026 | 18,58 | 18,85 | 18,27 | 18,36 | -1,08% | 888.240,00 |