24,710$
1,02%
Echtzeit-Aktienkurs Slide Insurance Holdings Inc
Bid:
Ask:
Aktienkurse zur Slide Insurance Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 24,46 | 24,77 | 24,12 | 24,71 | 1,02% | 1.422.240,00 |
| 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 |
| 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 |