18,020$
-1,42%
Echtzeit-Aktienkurs Slide Insurance Holdings Inc
Bid:
Ask:
Aktienkurse zur Slide Insurance Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 18,41 | 18,41 | 17,87 | 18,01 | -1,48% | 383.360,00 |
| 28.05.2026 | 18,64 | 18,80 | 18,25 | 18,28 | -2,19% | 725.513,00 |
| 27.05.2026 | 18,68 | 19,15 | 18,57 | 18,69 | 0,43% | 1.880.105,00 |
| 26.05.2026 | 18,70 | 18,80 | 18,32 | 18,61 | -0,11% | 808.851,00 |
| 22.05.2026 | 18,77 | 18,83 | 18,45 | 18,63 | 0,11% | 712.825,00 |
| 21.05.2026 | 18,50 | 18,72 | 18,25 | 18,61 | -0,37% | 1.180.616,00 |
| 20.05.2026 | 18,48 | 18,89 | 18,25 | 18,68 | 1,08% | 1.763.020,00 |
| 19.05.2026 | 19,10 | 19,11 | 18,42 | 18,48 | -2,63% | 1.257.810,00 |
| 18.05.2026 | 18,80 | 19,28 | 18,75 | 18,98 | 0,96% | 2.710.318,00 |
| 15.05.2026 | 18,68 | 19,04 | 18,51 | 18,80 | 0,86% | 1.452.357,00 |
| 14.05.2026 | 18,28 | 18,71 | 18,15 | 18,64 | 2,42% | 1.085.690,00 |
| 13.05.2026 | 18,49 | 18,73 | 17,95 | 18,20 | -2,31% | 1.180.583,00 |
| 12.05.2026 | 18,62 | 18,82 | 18,45 | 18,63 | 0,38% | 1.370.689,00 |
| 11.05.2026 | 18,42 | 19,01 | 18,42 | 18,56 | 0,54% | 1.368.292,00 |
| 08.05.2026 | 18,90 | 18,90 | 18,39 | 18,46 | -2,17% | 860.386,00 |
| 07.05.2026 | 18,74 | 18,94 | 18,60 | 18,87 | 0,69% | 1.782.702,00 |
| 06.05.2026 | 18,76 | 18,94 | 18,48 | 18,74 | 0,70% | 1.108.377,00 |
| 05.05.2026 | 18,44 | 18,78 | 18,27 | 18,61 | 0,98% | 1.657.815,00 |
| 04.05.2026 | 18,50 | 19,08 | 18,28 | 18,43 | -1,02% | 1.466.513,00 |
| 01.05.2026 | 18,65 | 18,90 | 18,20 | 18,62 | -0,16% | 2.120.433,00 |
| 30.04.2026 | 18,41 | 18,74 | 17,79 | 18,65 | 1,30% | 2.288.669,00 |
| 29.04.2026 | 19,45 | 20,17 | 18,21 | 18,41 | -2,44% | 5.351.162,00 |
| 28.04.2026 | 19,10 | 19,29 | 18,57 | 18,87 | -0,32% | 1.532.988,00 |
| 27.04.2026 | 18,86 | 19,09 | 18,45 | 18,93 | 2,49% | 1.336.226,00 |
| 24.04.2026 | 18,15 | 18,50 | 17,94 | 18,47 | 1,37% | 1.006.633,00 |
| 23.04.2026 | 18,71 | 18,97 | 18,00 | 18,22 | -3,14% | 777.685,00 |
| 22.04.2026 | 18,98 | 19,15 | 18,55 | 18,81 | -0,90% | 1.038.794,00 |
| 21.04.2026 | 18,98 | 19,12 | 18,59 | 18,98 | 0,00% | 1.044.170,00 |
| 20.04.2026 | 19,58 | 19,93 | 18,97 | 18,98 | -3,31% | 1.414.874,00 |
| 17.04.2026 | 19,00 | 19,75 | 18,84 | 19,63 | 3,37% | 3.219.544,00 |
| 16.04.2026 | 18,40 | 19,14 | 18,36 | 18,99 | 3,26% | 2.181.197,00 |
| 15.04.2026 | 17,94 | 18,47 | 17,94 | 18,39 | 2,68% | 1.531.000,00 |
| 14.04.2026 | 17,92 | 18,15 | 17,75 | 17,91 | -0,78% | 1.616.607,00 |
| 13.04.2026 | 18,00 | 18,16 | 17,88 | 18,05 | 0,28% | 1.984.360,00 |
| 10.04.2026 | 17,76 | 18,03 | 17,46 | 18,00 | 1,24% | 1.505.038,00 |
| 09.04.2026 | 18,03 | 18,23 | 17,75 | 17,78 | -1,77% | 1.455.303,00 |
| 08.04.2026 | 18,25 | 18,25 | 17,89 | 18,10 | 0,84% | 1.399.947,00 |
| 07.04.2026 | 18,04 | 18,18 | 17,92 | 17,95 | -0,50% | 845.796,00 |
| 06.04.2026 | 18,00 | 18,22 | 17,82 | 18,04 | 0,22% | 826.922,00 |
| 02.04.2026 | 17,60 | 18,14 | 17,21 | 18,00 | 0,56% | 2.826.589,00 |
| 01.04.2026 | 18,09 | 18,21 | 17,77 | 17,90 | -0,56% | 1.706.126,00 |
| 31.03.2026 | 18,30 | 18,30 | 17,94 | 18,00 | -0,17% | 1.993.700,00 |
| 30.03.2026 | 17,79 | 18,24 | 17,59 | 18,03 | 2,68% | 1.282.070,00 |
| 27.03.2026 | 17,85 | 18,03 | 17,45 | 17,56 | -2,61% | 2.097.504,00 |
| 26.03.2026 | 17,59 | 18,22 | 17,51 | 18,03 | 1,46% | 1.758.374,00 |
| 25.03.2026 | 17,92 | 18,00 | 17,43 | 17,77 | 0,11% | 2.266.841,00 |
| 24.03.2026 | 17,73 | 18,17 | 17,46 | 17,75 | 4,53% | 3.779.019,00 |
| 23.03.2026 | 16,50 | 17,25 | 16,45 | 16,98 | 3,73% | 3.686.020,00 |
| 20.03.2026 | 17,19 | 17,39 | 15,95 | 16,37 | -5,38% | 8.668.811,00 |
| 19.03.2026 | 17,75 | 17,87 | 17,21 | 17,30 | -2,54% | 2.652.042,00 |
| 18.03.2026 | 18,27 | 18,45 | 17,47 | 17,75 | -2,69% | 2.532.975,00 |
| 17.03.2026 | 18,26 | 18,49 | 18,07 | 18,24 | 0,94% | 1.941.231,00 |
| 16.03.2026 | 17,70 | 18,27 | 17,70 | 18,07 | 2,38% | 2.107.132,00 |
| 13.03.2026 | 17,31 | 17,83 | 17,31 | 17,65 | 2,20% | 1.983.297,00 |
| 12.03.2026 | 16,98 | 17,41 | 16,75 | 17,27 | 0,29% | 2.229.082,00 |
| 11.03.2026 | 17,75 | 17,87 | 17,09 | 17,22 | -2,71% | 1.984.798,00 |
| 10.03.2026 | 17,67 | 18,00 | 17,38 | 17,70 | 0,00% | 2.268.468,00 |
| 09.03.2026 | 18,56 | 18,59 | 17,50 | 17,70 | -4,22% | 2.983.255,00 |
| 06.03.2026 | 19,21 | 19,27 | 18,31 | 18,48 | -5,08% | 2.620.978,00 |
| 05.03.2026 | 19,41 | 19,68 | 19,11 | 19,47 | 0,31% | 1.754.134,00 |
| 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 |