16,880$
1,26%
Echtzeit-Aktienkurs Slide Insurance Holdings Inc
Bid:
Ask:
Aktienkurse zur Slide Insurance Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 2,74% | 1.064.407,00 |
| 29.01.2026 | 16,19 | 16,78 | 15,96 | 16,77 | 4,94% | 1.040.438,00 |
| 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 |
| 02.01.2026 | 19,48 | 19,48 | 18,46 | 18,56 | -4,72% | 1.560.654,00 |
| 31.12.2025 | 19,56 | 19,73 | 19,30 | 19,48 | -0,36% | 1.079.824,00 |
| 30.12.2025 | 19,72 | 19,87 | 19,26 | 19,55 | -0,96% | 1.580.718,00 |
| 29.12.2025 | 19,16 | 19,89 | 19,15 | 19,74 | 3,03% | 1.551.649,00 |
| 26.12.2025 | 19,55 | 19,65 | 19,13 | 19,16 | -1,94% | 535.247,00 |
| 24.12.2025 | 19,76 | 19,81 | 19,51 | 19,54 | -0,56% | 582.817,00 |
| 23.12.2025 | 19,48 | 19,76 | 19,18 | 19,65 | 0,98% | 1.130.404,00 |
| 22.12.2025 | 18,90 | 19,72 | 18,74 | 19,46 | 3,95% | 1.282.877,00 |
| 19.12.2025 | 18,33 | 19,08 | 17,66 | 18,72 | 0,86% | 1.570.523,00 |
| 18.12.2025 | 18,28 | 18,77 | 18,28 | 18,56 | 0,65% | 1.536.246,00 |
| 17.12.2025 | 18,37 | 18,46 | 17,88 | 18,44 | 1,26% | 2.968.640,00 |
| 16.12.2025 | 17,57 | 18,51 | 17,38 | 18,21 | 4,24% | 3.173.110,00 |
| 15.12.2025 | 18,20 | 18,25 | 16,61 | 17,47 | -2,78% | 2.703.098,00 |
| 12.12.2025 | 18,30 | 18,30 | 17,52 | 17,97 | -2,02% | 1.242.562,00 |
| 11.12.2025 | 18,46 | 19,43 | 18,05 | 18,34 | -0,49% | 2.278.738,00 |
| 10.12.2025 | 18,02 | 18,69 | 17,76 | 18,43 | 1,71% | 1.100.647,00 |
| 09.12.2025 | 16,37 | 18,21 | 16,37 | 18,12 | 9,35% | 1.198.672,00 |
| 08.12.2025 | 16,25 | 16,72 | 15,92 | 16,57 | 2,73% | 489.996,00 |
| 05.12.2025 | 16,01 | 16,24 | 15,81 | 16,13 | 0,69% | 612.441,00 |
| 04.12.2025 | 16,24 | 16,26 | 15,93 | 16,02 | -1,23% | 530.079,00 |
| 03.12.2025 | 16,38 | 16,38 | 15,89 | 16,22 | -0,61% | 411.323,00 |
| 02.12.2025 | 16,37 | 16,60 | 15,93 | 16,32 | 0,43% | 602.744,00 |
| 01.12.2025 | 16,63 | 16,78 | 16,15 | 16,25 | -3,79% | 764.776,00 |
| 28.11.2025 | 16,94 | 17,00 | 16,65 | 16,89 | 0,00% | 330.592,00 |
| 26.11.2025 | 16,89 | 17,01 | 16,59 | 16,89 | -0,06% | 525.470,00 |
| 25.11.2025 | 17,12 | 17,30 | 16,70 | 16,90 | -1,11% | 504.315,00 |
| 24.11.2025 | 16,05 | 17,19 | 15,99 | 17,09 | 6,48% | 1.141.385,00 |
| 21.11.2025 | 15,43 | 16,16 | 15,11 | 16,05 | 3,08% | 1.013.150,00 |
| 20.11.2025 | 15,88 | 15,93 | 15,21 | 15,57 | -1,64% | 1.006.452,00 |
| 19.11.2025 | 16,34 | 16,49 | 15,77 | 15,83 | -3,18% | 857.253,00 |
| 18.11.2025 | 16,36 | 16,68 | 16,20 | 16,35 | -0,06% | 778.388,00 |
| 17.11.2025 | 16,81 | 16,81 | 16,26 | 16,36 | -2,39% | 579.470,00 |
| 14.11.2025 | 16,52 | 16,85 | 16,39 | 16,76 | 1,02% | 881.515,00 |
| 13.11.2025 | 16,83 | 16,98 | 16,53 | 16,59 | -0,66% | 1.358.081,00 |
| 12.11.2025 | 16,78 | 17,05 | 16,24 | 16,70 | -0,30% | 913.090,00 |
| 11.11.2025 | 16,87 | 17,03 | 16,57 | 16,75 | -0,83% | 649.616,00 |
| 10.11.2025 | 16,63 | 17,03 | 16,18 | 16,89 | 1,75% | 896.665,00 |
| 07.11.2025 | 16,50 | 16,95 | 15,82 | 16,60 | -0,12% | 1.244.736,00 |
| 06.11.2025 | 17,25 | 17,64 | 16,48 | 16,62 | -1,07% | 1.594.855,00 |
| 05.11.2025 | 16,54 | 17,33 | 16,48 | 16,80 | 2,31% | 1.564.928,00 |
| 04.11.2025 | 15,94 | 16,48 | 15,90 | 16,42 | 1,86% | 1.272.932,00 |
| 03.11.2025 | 15,99 | 16,64 | 15,75 | 16,12 | 0,81% | 1.179.331,00 |
| 31.10.2025 | 15,82 | 16,29 | 15,82 | 15,99 | 1,01% | 787.790,00 |
| 30.10.2025 | 15,48 | 15,94 | 15,42 | 15,83 | 1,87% | 678.264,00 |
| 29.10.2025 | 15,54 | 15,99 | 15,37 | 15,54 | 0,00% | 1.059.070,00 |
| 28.10.2025 | 15,34 | 15,62 | 15,15 | 15,54 | 0,97% | 857.206,00 |
| 27.10.2025 | 15,80 | 15,95 | 15,36 | 15,39 | -2,16% | 586.762,00 |
| 24.10.2025 | 15,68 | 16,07 | 15,61 | 15,73 | 1,16% | 745.998,00 |
| 23.10.2025 | 14,80 | 15,64 | 14,56 | 15,55 | 4,71% | 867.744,00 |
| 22.10.2025 | 14,94 | 15,01 | 14,63 | 14,85 | -0,54% | 726.863,00 |
| 21.10.2025 | 14,88 | 15,41 | 14,85 | 14,93 | -0,13% | 844.099,00 |
| 20.10.2025 | 14,92 | 15,06 | 14,67 | 14,95 | 1,84% | 548.748,00 |
| 17.10.2025 | 14,32 | 14,80 | 14,20 | 14,68 | 2,09% | 1.669.220,00 |
| 16.10.2025 | 15,20 | 15,39 | 14,37 | 14,38 | -6,32% | 2.234.326,00 |
| 15.10.2025 | 15,46 | 15,68 | 15,17 | 15,35 | -0,32% | 3.128.839,00 |
| 14.10.2025 | 15,45 | 16,08 | 15,18 | 15,40 | -0,19% | 3.054.685,00 |
| 13.10.2025 | 15,65 | 15,68 | 15,22 | 15,43 | -1,47% | 1.012.002,00 |
| 10.10.2025 | 15,82 | 16,16 | 15,58 | 15,66 | -0,63% | 1.684.736,00 |
| 09.10.2025 | 16,42 | 16,54 | 15,58 | 15,76 | -3,61% | 1.908.226,00 |
| 08.10.2025 | 16,25 | 16,50 | 16,06 | 16,35 | 1,62% | 3.420.117,00 |
| 07.10.2025 | 16,07 | 16,38 | 15,86 | 16,09 | 0,44% | 1.418.234,00 |
| 06.10.2025 | 15,93 | 16,20 | 15,56 | 16,02 | 1,59% | 1.003.854,00 |
| 03.10.2025 | 14,88 | 15,80 | 14,88 | 15,77 | 7,06% | 144.821,00 |
| 02.10.2025 | 14,91 | 15,15 | 14,45 | 14,73 | -1,21% | 1.111.138,00 |
| 01.10.2025 | 15,26 | 16,00 | 14,71 | 14,91 | -5,54% | 2.173.153,00 |
| 30.09.2025 | 14,68 | 16,00 | 13,26 | 15,79 | 6,44% | 6.470.503,00 |
| 29.09.2025 | 15,00 | 15,20 | 14,75 | 14,83 | -0,87% | 1.812.191,00 |
| 26.09.2025 | 15,22 | 15,75 | 14,82 | 14,96 | -0,66% | 1.589.831,00 |
| 25.09.2025 | 14,59 | 15,30 | 14,36 | 15,06 | 7,11% | 2.036.031,00 |
| 24.09.2025 | 14,92 | 15,07 | 13,62 | 14,06 | -4,16% | 1.548.158,00 |
| 23.09.2025 | 15,11 | 15,40 | 14,64 | 14,67 | -1,28% | 1.094.408,00 |