1,580€
3,95%
Echtzeit-Aktienkurs Kirkland's
Bid:
Ask:
Aktienkurse zur Kirkland's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1,52 | 1,66 | 1,52 | 1,58 | 3,95% | - |
| 21.11.2024 | 1,51 | 1,53 | 1,48 | 1,52 | 0,66% | - |
| 20.11.2024 | 1,51 | 1,55 | 1,49 | 1,51 | 1,00% | - |
| 19.11.2024 | 1,51 | 1,56 | 1,47 | 1,50 | -0,99% | - |
| 18.11.2024 | 1,51 | 1,55 | 1,50 | 1,51 | 0,00% | - |
| 15.11.2024 | 1,53 | 1,59 | 1,48 | 1,51 | -1,63% | - |
| 14.11.2024 | 1,58 | 1,62 | 1,52 | 1,54 | -2,85% | - |
| 13.11.2024 | 1,55 | 1,59 | 1,53 | 1,58 | 1,94% | - |
| 12.11.2024 | 1,62 | 1,63 | 1,52 | 1,55 | -1,27% | - |
| 11.11.2024 | 1,67 | 1,72 | 1,56 | 1,57 | -4,85% | - |
| 08.11.2024 | 1,62 | 1,75 | 1,56 | 1,65 | 2,48% | - |
| 07.11.2024 | 1,54 | 1,62 | 1,51 | 1,61 | 15,00% | - |
| 06.11.2024 | 1,55 | 1,55 | 1,40 | 1,40 | -11,39% | 487,00 |
| 05.11.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 13,26% | 400,00 |
| 04.11.2024 | 1,46 | 1,54 | 1,39 | 1,40 | -3,13% | - |
| 01.11.2024 | 1,47 | 1,52 | 1,44 | 1,44 | -3,36% | - |
| 31.10.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -1,65% | 50,00 |
| 30.10.2024 | 1,62 | 1,68 | 1,51 | 1,52 | -6,19% | - |
| 29.10.2024 | 1,73 | 1,75 | 1,60 | 1,62 | -1,82% | - |
| 28.10.2024 | 1,72 | 2,10 | 1,64 | 1,65 | -3,24% | - |
| 25.10.2024 | 1,75 | 1,80 | 1,66 | 1,70 | -2,30% | - |
| 24.10.2024 | 1,83 | 1,89 | 1,74 | 1,74 | -4,92% | - |
| 23.10.2024 | 1,90 | 2,03 | 1,81 | 1,83 | -4,94% | - |
| 22.10.2024 | 1,94 | 2,14 | 1,90 | 1,93 | 8,76% | - |
| 21.10.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -3,28% | 100,00 |
| 18.10.2024 | 1,81 | 1,85 | 1,81 | 1,83 | 0,83% | - |
| 17.10.2024 | 1,83 | 1,87 | 1,81 | 1,82 | -1,09% | - |
| 16.10.2024 | 1,78 | 1,87 | 1,76 | 1,84 | 3,09% | - |
| 15.10.2024 | 1,86 | 1,89 | 1,78 | 1,78 | -4,30% | - |
| 14.10.2024 | 1,89 | 1,90 | 1,84 | 1,86 | -0,27% | - |
| 11.10.2024 | 1,82 | 1,88 | 1,81 | 1,87 | -3,37% | - |
| 10.10.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 3,49% | 200,00 |
| 09.10.2024 | 1,85 | 1,89 | 1,81 | 1,87 | 1,08% | - |
| 08.10.2024 | 1,83 | 1,89 | 1,77 | 1,85 | 0,82% | - |
| 07.10.2024 | 1,87 | 1,90 | 1,81 | 1,83 | -1,08% | - |
| 04.10.2024 | 1,87 | 1,93 | 1,82 | 1,85 | -1,07% | - |
| 03.10.2024 | 1,96 | 1,96 | 1,87 | 1,87 | -3,11% | - |
| 02.10.2024 | 1,89 | 1,97 | 1,86 | 1,93 | 1,31% | - |
| 01.10.2024 | 1,96 | 1,98 | 1,89 | 1,91 | -6,62% | - |
| 30.09.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 4,08% | 200,00 |
| 27.09.2024 | 1,83 | 1,98 | 1,79 | 1,96 | 3,16% | - |
| 26.09.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 4,40% | 50,00 |
| 25.09.2024 | 1,86 | 1,91 | 1,81 | 1,82 | -2,93% | - |
| 24.09.2024 | 1,87 | 1,91 | 1,86 | 1,88 | -0,53% | - |
| 23.09.2024 | 2,00 | 2,00 | 1,88 | 1,89 | -4,80% | - |
| 20.09.2024 | 1,73 | 1,98 | 1,72 | 1,98 | 14,78% | - |
| 19.09.2024 | 1,73 | 1,77 | 1,71 | 1,73 | 0,29% | - |
| 18.09.2024 | 1,72 | 1,75 | 1,67 | 1,72 | 0,58% | - |
| 17.09.2024 | 1,73 | 1,76 | 1,67 | 1,71 | 6,87% | - |
| 16.09.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -7,78% | 15,00 |
| 13.09.2024 | 1,50 | 1,74 | 1,47 | 1,74 | 17,23% | - |
| 12.09.2024 | 1,43 | 1,48 | 1,39 | 1,48 | 4,23% | - |
| 11.09.2024 | 1,34 | 1,42 | 1,33 | 1,42 | -1,39% | - |
| 10.09.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 5,49% | 30,00 |
| 09.09.2024 | 1,39 | 1,45 | 1,35 | 1,37 | -0,73% | - |
| 06.09.2024 | 1,39 | 1,39 | 1,34 | 1,38 | -0,72% | - |
| 05.09.2024 | 1,37 | 1,47 | 1,34 | 1,39 | 0,73% | - |
| 04.09.2024 | 1,37 | 1,42 | 1,31 | 1,38 | 0,36% | - |
| 03.09.2024 | 1,31 | 1,42 | 1,31 | 1,37 | 4,58% | - |
| 02.09.2024 | 1,32 | 1,32 | 1,31 | 1,31 | -1,13% | - |
| 30.08.2024 | 1,38 | 1,43 | 1,30 | 1,33 | -3,28% | - |
| 29.08.2024 | 1,46 | 1,56 | 1,36 | 1,37 | -6,16% | - |
| 28.08.2024 | 1,49 | 1,56 | 1,46 | 1,46 | -1,02% | - |
| 27.08.2024 | 1,45 | 1,49 | 1,42 | 1,48 | 2,43% | - |
| 26.08.2024 | 1,41 | 1,48 | 1,40 | 1,44 | 2,13% | - |
| 23.08.2024 | 1,40 | 1,45 | 1,31 | 1,41 | 1,44% | - |
| 22.08.2024 | 1,39 | 1,40 | 1,35 | 1,39 | 1,09% | - |
| 21.08.2024 | 1,30 | 1,38 | 1,29 | 1,38 | 12,70% | - |
| 20.08.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -6,87% | 106,00 |
| 19.08.2024 | 1,28 | 1,33 | 1,28 | 1,31 | 2,75% | - |
| 16.08.2024 | 1,29 | 1,34 | 1,28 | 1,28 | -1,54% | - |
| 15.08.2024 | 1,27 | 1,31 | 1,27 | 1,30 | 2,37% | - |
| 14.08.2024 | 1,34 | 1,39 | 1,27 | 1,27 | -4,89% | - |
| 13.08.2024 | 1,34 | 1,36 | 1,27 | 1,33 | 0,00% | - |
| 12.08.2024 | 1,36 | 1,44 | 1,33 | 1,33 | -1,48% | - |
| 09.08.2024 | 1,39 | 1,41 | 1,34 | 1,35 | -1,82% | - |
| 08.08.2024 | 1,38 | 1,42 | 1,35 | 1,38 | -0,72% | - |
| 07.08.2024 | 1,42 | 1,42 | 1,39 | 1,39 | -1,07% | - |
| 06.08.2024 | 1,33 | 1,46 | 1,32 | 1,40 | 6,87% | - |
| 05.08.2024 | 1,45 | 1,52 | 1,30 | 1,31 | -9,03% | - |
| 02.08.2024 | 1,62 | 1,68 | 1,44 | 1,44 | -11,66% | - |
| 01.08.2024 | 1,67 | 1,69 | 1,59 | 1,63 | -1,81% | - |
| 31.07.2024 | 1,66 | 1,69 | 1,64 | 1,66 | 0,00% | - |
| 30.07.2024 | 1,66 | 1,68 | 1,64 | 1,66 | 0,00% | - |
| 29.07.2024 | 1,61 | 1,67 | 1,55 | 1,66 | 1,84% | - |
| 26.07.2024 | 1,53 | 1,63 | 1,53 | 1,63 | 4,49% | 156,00 |
| 25.07.2024 | 1,56 | 1,59 | 1,52 | 1,56 | 0,32% | - |
| 24.07.2024 | 1,56 | 1,60 | 1,53 | 1,56 | 0,32% | - |
| 23.07.2024 | 1,56 | 1,64 | 1,55 | 1,55 | -0,96% | - |
| 22.07.2024 | 1,54 | 1,58 | 1,53 | 1,57 | -5,15% | - |
| 19.07.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 5,43% | 50,00 |
| 18.07.2024 | 1,60 | 1,64 | 1,54 | 1,57 | -2,19% | - |
| 17.07.2024 | 1,62 | 1,70 | 1,58 | 1,60 | -0,93% | - |
| 16.07.2024 | 1,59 | 1,66 | 1,58 | 1,62 | 1,89% | - |
| 15.07.2024 | 1,56 | 1,60 | 1,56 | 1,59 | 2,92% | - |
| 12.07.2024 | 1,61 | 1,72 | 1,54 | 1,54 | -4,94% | - |
| 11.07.2024 | 1,52 | 1,63 | 1,51 | 1,62 | 7,28% | - |
| 10.07.2024 | 1,48 | 1,54 | 1,48 | 1,51 | 1,34% | - |
| 09.07.2024 | 1,50 | 1,55 | 1,49 | 1,49 | -0,33% | - |
| 08.07.2024 | 1,48 | 1,54 | 1,48 | 1,50 | 1,70% | - |