27,350$
0,83%
Echtzeit-Aktienkurs Slide Insurance Holdings Inc
Bid:
Ask:
Aktienkurse zur Slide Insurance Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 27,25 | 27,65 | 27,07 | 27,34 | 0,79% | 929.492,00 |
| 19.10.2026 | 26,91 | 27,31 | 26,80 | 27,13 | 0,20% | 830.460,00 |
| 16.10.2026 | 26,57 | 27,26 | 26,53 | 27,07 | 2,04% | 1.494.790,00 |
| 15.10.2026 | 25,82 | 26,72 | 25,82 | 26,53 | 3,35% | 1.694.891,00 |
| 14.10.2026 | 25,37 | 25,68 | 25,00 | 25,67 | 0,67% | 1.061.665,00 |
| 13.10.2026 | 25,84 | 25,88 | 25,08 | 25,50 | -0,12% | 927.201,00 |
| 12.10.2026 | 25,51 | 25,88 | 25,40 | 25,53 | 1,55% | 970.395,00 |
| 09.10.2026 | 25,08 | 25,61 | 25,01 | 25,14 | -0,63% | 972.981,00 |
| 08.10.2026 | 24,63 | 25,35 | 24,43 | 25,30 | 2,72% | 994.507,00 |
| 07.10.2026 | 23,73 | 24,68 | 23,51 | 24,63 | 3,10% | 1.363.202,00 |
| 06.10.2026 | 24,09 | 24,65 | 23,84 | 23,89 | -1,04% | 1.356.999,00 |
| 05.10.2026 | 23,92 | 24,48 | 23,71 | 24,14 | 2,24% | 1.070.975,00 |
| 02.10.2026 | 23,65 | 23,82 | 23,36 | 23,61 | -0,08% | 1.195.065,00 |
| 01.10.2026 | 22,34 | 23,67 | 22,26 | 23,63 | 5,92% | 2.406.176,00 |
| 30.09.2026 | 22,58 | 22,82 | 22,31 | 22,31 | -0,84% | 905.461,00 |
| 29.09.2026 | 22,74 | 22,99 | 22,32 | 22,50 | -1,57% | 1.011.956,00 |
| 28.09.2026 | 23,07 | 23,20 | 22,82 | 22,86 | -1,04% | 690.158,00 |
| 25.09.2026 | 23,55 | 23,70 | 22,91 | 23,10 | -1,91% | 875.224,00 |
| 24.09.2026 | 22,96 | 23,89 | 22,96 | 23,55 | 2,57% | 762.894,00 |
| 23.09.2026 | 23,87 | 23,90 | 22,84 | 22,96 | -3,81% | 974.088,00 |
| 22.09.2026 | 24,22 | 24,36 | 23,49 | 23,87 | -1,45% | 1.548.384,00 |
| 21.09.2026 | 24,78 | 25,10 | 24,19 | 24,22 | -2,93% | 1.105.542,00 |
| 18.09.2026 | 24,78 | 25,37 | 24,55 | 24,95 | -0,20% | 4.388.034,00 |
| 17.09.2026 | 25,67 | 26,00 | 25,00 | 25,00 | -2,61% | 1.658.259,00 |
| 16.09.2026 | 26,75 | 26,75 | 25,51 | 25,67 | -3,06% | 1.606.004,00 |
| 15.09.2026 | 26,23 | 26,52 | 25,90 | 26,48 | 0,95% | 1.353.683,00 |
| 14.09.2026 | 25,20 | 26,49 | 25,20 | 26,23 | 5,60% | 2.529.083,00 |
| 11.09.2026 | 24,45 | 24,97 | 24,36 | 24,84 | 1,60% | 1.337.206,00 |
| 10.09.2026 | 24,76 | 24,99 | 24,16 | 24,45 | -1,05% | 1.087.376,00 |
| 09.09.2026 | 24,46 | 24,77 | 24,12 | 24,71 | 1,02% | 1.426.608,00 |
| 08.09.2026 | 24,67 | 24,72 | 24,15 | 24,46 | -0,85% | 1.181.379,00 |
| 04.09.2026 | 24,37 | 24,81 | 24,30 | 24,67 | -0,24% | 1.160.465,00 |
| 03.09.2026 | 24,50 | 25,09 | 24,10 | 24,73 | 2,27% | 2.277.555,00 |
| 02.09.2026 | 23,25 | 24,22 | 23,16 | 24,18 | 3,82% | 2.227.228,00 |
| 01.09.2026 | 23,29 | 23,64 | 23,19 | 23,29 | 0,17% | 1.155.722,00 |
| 31.08.2026 | 23,40 | 23,50 | 23,11 | 23,25 | -0,98% | 1.435.428,00 |
| 28.08.2026 | 23,49 | 23,75 | 23,39 | 23,48 | 0,09% | 726.587,00 |
| 27.08.2026 | 23,25 | 23,50 | 23,08 | 23,46 | 0,47% | 520.853,00 |
| 26.08.2026 | 23,06 | 23,55 | 22,73 | 23,35 | 1,26% | 728.923,00 |
| 25.08.2026 | 23,56 | 23,73 | 23,02 | 23,06 | -2,45% | 653.759,00 |
| 24.08.2026 | 22,76 | 23,75 | 22,47 | 23,64 | 3,96% | 785.597,00 |
| 21.08.2026 | 22,79 | 23,16 | 22,51 | 22,74 | 0,98% | 865.797,00 |
| 20.08.2026 | 22,47 | 22,81 | 22,19 | 22,52 | 0,18% | 656.364,00 |
| 19.08.2026 | 22,10 | 22,75 | 22,10 | 22,48 | 0,99% | 719.875,00 |
| 18.08.2026 | 21,65 | 22,43 | 21,65 | 22,26 | 3,06% | 613.306,00 |
| 17.08.2026 | 21,81 | 22,25 | 21,51 | 21,60 | -1,50% | 915.489,00 |
| 14.08.2026 | 21,56 | 21,98 | 21,51 | 21,93 | 1,57% | 803.606,00 |
| 13.08.2026 | 21,36 | 21,79 | 21,17 | 21,59 | 3,01% | 696.070,00 |
| 12.08.2026 | 20,62 | 21,21 | 20,40 | 20,96 | 1,65% | 697.237,00 |
| 11.08.2026 | 20,61 | 20,76 | 20,38 | 20,62 | -0,19% | 627.223,00 |
| 10.08.2026 | 20,88 | 21,28 | 20,64 | 20,66 | -2,22% | 671.257,00 |
| 07.08.2026 | 21,02 | 21,49 | 20,88 | 21,13 | -0,94% | 695.588,00 |
| 06.08.2026 | 21,00 | 21,38 | 20,76 | 21,33 | 2,84% | 860.106,00 |
| 05.08.2026 | 20,65 | 20,97 | 20,59 | 20,74 | 0,44% | 815.965,00 |
| 04.08.2026 | 20,56 | 20,69 | 20,30 | 20,65 | 0,00% | 845.554,00 |
| 03.08.2026 | 20,35 | 20,66 | 20,05 | 20,65 | 3,41% | 1.161.489,00 |
| 31.07.2026 | 19,93 | 20,43 | 19,64 | 19,97 | -1,29% | 969.841,00 |
| 30.07.2026 | 22,27 | 22,65 | 20,17 | 20,23 | -8,63% | 1.423.947,00 |
| 29.07.2026 | 21,50 | 23,00 | 21,30 | 22,14 | 3,46% | 3.042.529,00 |
| 28.07.2026 | 20,95 | 21,46 | 20,76 | 21,40 | 2,64% | 1.025.283,00 |
| 27.07.2026 | 20,51 | 21,01 | 20,49 | 20,85 | 2,91% | 820.849,00 |
| 24.07.2026 | 19,85 | 20,38 | 19,75 | 20,26 | 2,79% | 614.313,00 |
| 23.07.2026 | 19,76 | 19,76 | 19,21 | 19,71 | -0,53% | 817.389,00 |
| 22.07.2026 | 20,36 | 20,61 | 19,79 | 19,82 | -3,62% | 957.422,00 |
| 21.07.2026 | 20,87 | 21,44 | 20,10 | 20,56 | -2,28% | 1.219.003,00 |
| 20.07.2026 | 20,61 | 21,31 | 20,50 | 21,04 | 2,63% | 742.735,00 |
| 17.07.2026 | 20,54 | 21,26 | 20,47 | 20,50 | -0,49% | 848.265,00 |
| 16.07.2026 | 19,88 | 20,61 | 19,80 | 20,60 | 4,36% | 1.334.605,00 |
| 15.07.2026 | 20,87 | 20,87 | 19,45 | 19,74 | -5,46% | 1.496.184,00 |
| 14.07.2026 | 21,39 | 21,54 | 20,76 | 20,88 | -2,34% | 1.122.114,00 |
| 13.07.2026 | 21,39 | 21,60 | 20,84 | 21,38 | 0,66% | 977.545,00 |
| 10.07.2026 | 20,91 | 21,27 | 20,72 | 21,24 | 2,07% | 791.375,00 |
| 09.07.2026 | 20,47 | 20,89 | 20,26 | 20,81 | 1,66% | 1.443.187,00 |
| 08.07.2026 | 20,95 | 20,95 | 20,34 | 20,47 | -1,49% | 1.561.905,00 |
| 07.07.2026 | 20,99 | 21,39 | 20,57 | 20,78 | -0,91% | 1.116.156,00 |
| 06.07.2026 | 20,83 | 21,02 | 20,02 | 20,97 | -1,32% | 1.824.908,00 |
| 02.07.2026 | 20,00 | 21,79 | 19,99 | 21,25 | 6,30% | 3.410.595,00 |
| 01.07.2026 | 19,58 | 19,99 | 19,46 | 19,99 | 3,20% | 2.044.406,00 |
| 30.06.2026 | 19,73 | 19,87 | 19,26 | 19,37 | -1,82% | 1.616.069,00 |
| 29.06.2026 | 18,92 | 19,90 | 18,80 | 19,73 | 3,35% | 1.875.724,00 |
| 26.06.2026 | 18,25 | 19,24 | 18,20 | 19,09 | 5,70% | 3.204.972,00 |
| 25.06.2026 | 18,34 | 18,51 | 18,02 | 18,06 | -1,37% | 823.458,00 |
| 24.06.2026 | 17,54 | 18,83 | 17,25 | 18,31 | 4,75% | 2.177.918,00 |
| 23.06.2026 | 17,10 | 17,64 | 16,98 | 17,48 | 3,19% | 1.404.748,00 |
| 22.06.2026 | 16,96 | 17,06 | 16,43 | 16,94 | 2,17% | 1.269.226,00 |
| 18.06.2026 | 17,08 | 17,08 | 16,25 | 16,58 | -1,54% | 1.462.083,00 |
| 17.06.2026 | 16,91 | 17,24 | 16,74 | 16,84 | -0,41% | 825.707,00 |
| 16.06.2026 | 16,78 | 17,08 | 16,72 | 16,91 | 1,74% | 708.635,00 |
| 15.06.2026 | 16,83 | 16,88 | 16,46 | 16,62 | -0,48% | 670.441,00 |
| 12.06.2026 | 17,08 | 17,21 | 16,68 | 16,70 | -1,42% | 582.549,00 |
| 11.06.2026 | 17,23 | 17,51 | 16,94 | 16,94 | -0,94% | 748.654,00 |
| 10.06.2026 | 16,83 | 17,27 | 16,71 | 17,10 | 2,33% | 921.277,00 |
| 09.06.2026 | 16,58 | 16,93 | 16,46 | 16,71 | 1,27% | 694.166,00 |
| 08.06.2026 | 16,72 | 16,83 | 16,49 | 16,50 | -1,43% | 429.756,00 |
| 05.06.2026 | 16,36 | 16,93 | 16,35 | 16,74 | 4,43% | 895.081,00 |
| 04.06.2026 | 16,44 | 16,68 | 16,00 | 16,03 | -0,99% | 835.938,00 |
| 03.06.2026 | 17,23 | 17,28 | 16,13 | 16,19 | -6,85% | 1.286.425,00 |
| 02.06.2026 | 17,80 | 17,97 | 17,36 | 17,38 | -2,52% | 785.124,00 |
| 01.06.2026 | 17,79 | 18,28 | 17,73 | 17,83 | -1,11% | 823.039,00 |
| 29.05.2026 | 18,23 | 18,25 | 17,86 | 18,03 | -1,37% | 1.304.058,00 |