24,260$
0,71%
Echtzeit-Aktienkurs World Kinect Corp.
Bid:
Ask:
Aktienkurse zur World Kinect Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.02.2024 | 24,91 | 26,03 | 24,03 | 25,97 | 8,89% | 878.960,00 |
| 22.02.2024 | 23,57 | 23,87 | 23,41 | 23,85 | 0,25% | 547.367,00 |
| 21.02.2024 | 23,43 | 23,89 | 23,43 | 23,79 | -0,92% | 514.350,00 |
| 20.02.2024 | 23,89 | 24,08 | 23,70 | 24,01 | 0,25% | 524.732,00 |
| 16.02.2024 | 24,13 | 24,35 | 23,90 | 23,95 | -2,00% | 486.507,00 |
| 15.02.2024 | 23,86 | 24,47 | 23,80 | 24,44 | 3,30% | 487.129,00 |
| 14.02.2024 | 23,69 | 23,72 | 23,35 | 23,66 | 0,81% | 282.385,00 |
| 13.02.2024 | 23,45 | 23,85 | 23,21 | 23,47 | -1,51% | 457.652,00 |
| 12.02.2024 | 23,59 | 24,12 | 23,59 | 23,83 | 1,27% | 501.277,00 |
| 09.02.2024 | 23,19 | 23,78 | 23,13 | 23,53 | 1,64% | 708.237,00 |
| 08.02.2024 | 23,57 | 23,67 | 23,03 | 23,15 | -1,91% | 507.698,00 |
| 07.02.2024 | 23,64 | 23,69 | 23,17 | 23,60 | 0,38% | 471.422,00 |
| 06.02.2024 | 23,06 | 23,56 | 22,88 | 23,51 | 2,22% | 645.999,00 |
| 05.02.2024 | 22,45 | 23,07 | 22,35 | 23,00 | 2,18% | 470.138,00 |
| 02.02.2024 | 22,55 | 22,61 | 22,14 | 22,51 | -0,92% | 563.804,00 |
| 01.02.2024 | 22,80 | 23,03 | 22,46 | 22,72 | 0,66% | 390.916,00 |
| 31.01.2024 | 22,66 | 23,02 | 22,30 | 22,57 | -0,22% | 558.427,00 |
| 30.01.2024 | 22,43 | 22,64 | 22,24 | 22,62 | -0,09% | 301.826,00 |
| 29.01.2024 | 22,56 | 22,76 | 22,33 | 22,64 | 0,09% | 577.438,00 |
| 26.01.2024 | 22,26 | 22,68 | 22,26 | 22,62 | 2,08% | 325.711,00 |
| 25.01.2024 | 22,43 | 22,56 | 21,88 | 22,16 | 0,59% | 679.277,00 |
| 24.01.2024 | 22,30 | 22,30 | 21,83 | 22,03 | -0,18% | 374.223,00 |
| 23.01.2024 | 22,58 | 22,58 | 21,98 | 22,07 | -1,78% | 320.131,00 |
| 22.01.2024 | 22,24 | 22,54 | 22,02 | 22,47 | 1,86% | 438.609,00 |
| 19.01.2024 | 21,70 | 22,07 | 21,42 | 22,06 | 2,18% | 437.902,00 |
| 18.01.2024 | 21,89 | 21,89 | 21,21 | 21,59 | -0,69% | 363.216,00 |
| 17.01.2024 | 21,35 | 21,74 | 21,35 | 21,74 | -0,18% | 403.664,00 |
| 16.01.2024 | 22,37 | 22,49 | 21,74 | 21,78 | -2,33% | 343.448,00 |
| 12.01.2024 | 22,56 | 22,57 | 21,98 | 22,30 | 1,09% | 627.463,00 |
| 11.01.2024 | 22,02 | 22,11 | 21,65 | 22,06 | 0,14% | 495.392,00 |
| 10.01.2024 | 22,01 | 22,11 | 21,83 | 22,03 | -0,36% | 331.617,00 |
| 09.01.2024 | 22,28 | 22,43 | 21,94 | 22,11 | -1,91% | 337.350,00 |
| 08.01.2024 | 22,17 | 22,60 | 21,98 | 22,54 | 0,00% | 417.690,00 |
| 05.01.2024 | 22,42 | 22,69 | 22,32 | 22,54 | 0,99% | 748.335,00 |
| 04.01.2024 | 22,66 | 22,73 | 22,22 | 22,32 | -0,62% | 374.372,00 |
| 03.01.2024 | 23,01 | 23,01 | 22,46 | 22,46 | -2,22% | 370.428,00 |
| 02.01.2024 | 22,73 | 23,27 | 22,73 | 22,97 | 0,83% | 423.637,00 |
| 29.12.2023 | 22,82 | 22,89 | 22,68 | 22,78 | -0,31% | 447.070,00 |
| 28.12.2023 | 23,06 | 23,25 | 22,84 | 22,85 | -1,30% | 282.784,00 |
| 27.12.2023 | 23,34 | 23,36 | 23,08 | 23,15 | -0,73% | 242.670,00 |
| 26.12.2023 | 23,43 | 23,60 | 23,17 | 23,32 | 0,60% | 351.226,00 |
| 22.12.2023 | 23,22 | 23,52 | 23,08 | 23,18 | 0,48% | 247.117,00 |
| 21.12.2023 | 22,92 | 23,11 | 22,70 | 23,07 | 1,59% | 949.769,00 |
| 20.12.2023 | 22,94 | 23,34 | 22,67 | 22,71 | -0,53% | 753.003,00 |
| 19.12.2023 | 22,43 | 22,94 | 22,21 | 22,83 | 3,07% | 851.099,00 |
| 18.12.2023 | 22,05 | 22,56 | 22,01 | 22,15 | 0,77% | 564.753,00 |
| 15.12.2023 | 21,84 | 22,13 | 21,53 | 21,98 | 0,14% | 2.577.611,00 |
| 14.12.2023 | 21,66 | 22,11 | 21,63 | 21,95 | 3,73% | 689.060,00 |
| 13.12.2023 | 20,30 | 21,18 | 20,07 | 21,16 | 4,29% | 742.114,00 |
| 12.12.2023 | 20,12 | 20,32 | 20,00 | 20,29 | -0,39% | 807.698,00 |
| 11.12.2023 | 20,77 | 20,77 | 20,35 | 20,37 | -2,49% | 513.883,00 |
| 08.12.2023 | 20,66 | 20,89 | 20,60 | 20,89 | 1,65% | 1.310.933,00 |
| 07.12.2023 | 20,77 | 20,94 | 20,51 | 20,55 | -0,34% | 675.482,00 |
| 06.12.2023 | 21,17 | 21,30 | 20,56 | 20,62 | -2,27% | 436.699,00 |
| 05.12.2023 | 21,34 | 21,34 | 21,04 | 21,10 | -1,31% | 420.184,00 |
| 04.12.2023 | 21,39 | 21,62 | 21,19 | 21,38 | -0,56% | 364.208,00 |
| 01.12.2023 | 20,91 | 21,60 | 20,87 | 21,50 | 2,19% | 390.846,00 |
| 30.11.2023 | 21,13 | 21,42 | 20,98 | 21,04 | -0,28% | 503.742,00 |
| 29.11.2023 | 21,05 | 21,23 | 20,99 | 21,10 | 0,96% | 340.703,00 |
| 28.11.2023 | 20,98 | 21,08 | 20,70 | 20,90 | 0,00% | 412.642,00 |
| 27.11.2023 | 20,71 | 21,09 | 20,71 | 20,90 | -0,99% | 566.590,00 |
| 24.11.2023 | 21,15 | 21,33 | 21,02 | 21,11 | 0,00% | 103.827,00 |
| 22.11.2023 | 21,35 | 21,63 | 21,11 | 21,11 | -0,94% | 257.570,00 |
| 21.11.2023 | 21,05 | 21,35 | 20,99 | 21,31 | 0,66% | 386.867,00 |
| 20.11.2023 | 20,88 | 21,25 | 20,80 | 21,17 | 1,24% | 533.188,00 |
| 17.11.2023 | 20,52 | 20,93 | 20,34 | 20,91 | 3,26% | 584.253,00 |
| 16.11.2023 | 20,44 | 20,56 | 19,97 | 20,25 | -1,60% | 402.842,00 |
| 15.11.2023 | 20,56 | 20,97 | 20,56 | 20,58 | -0,44% | 373.177,00 |
| 14.11.2023 | 20,28 | 20,74 | 20,28 | 20,67 | 4,03% | 428.172,00 |
| 13.11.2023 | 19,81 | 20,09 | 19,81 | 19,87 | -0,40% | 476.651,00 |
| 10.11.2023 | 19,98 | 20,07 | 19,80 | 19,95 | 0,10% | 527.985,00 |
| 09.11.2023 | 20,07 | 20,09 | 19,72 | 19,93 | -0,30% | 422.794,00 |
| 08.11.2023 | 20,00 | 20,00 | 19,74 | 19,99 | -0,05% | 671.211,00 |
| 07.11.2023 | 20,05 | 20,09 | 19,81 | 20,00 | -1,19% | 535.335,00 |
| 06.11.2023 | 20,24 | 20,33 | 20,08 | 20,24 | -0,78% | 405.203,00 |
| 03.11.2023 | 20,49 | 20,56 | 20,21 | 20,40 | 1,59% | 457.976,00 |
| 02.11.2023 | 18,97 | 20,13 | 18,96 | 20,08 | 7,21% | 841.166,00 |
| 01.11.2023 | 18,50 | 18,76 | 18,29 | 18,73 | 1,24% | 535.025,00 |
| 31.10.2023 | 18,44 | 18,59 | 18,29 | 18,50 | 0,93% | 522.134,00 |
| 30.10.2023 | 18,33 | 18,86 | 18,18 | 18,33 | 1,05% | 851.276,00 |
| 27.10.2023 | 19,50 | 19,50 | 17,69 | 18,14 | -8,15% | 911.292,00 |
| 26.10.2023 | 19,75 | 19,99 | 19,40 | 19,75 | 0,71% | 452.568,00 |
| 25.10.2023 | 19,85 | 20,07 | 19,59 | 19,61 | -2,29% | 537.582,00 |
| 24.10.2023 | 20,32 | 20,40 | 19,91 | 20,07 | -1,08% | 492.303,00 |
| 23.10.2023 | 20,20 | 20,53 | 20,12 | 20,29 | -0,44% | 335.415,00 |
| 20.10.2023 | 20,58 | 20,67 | 20,23 | 20,38 | -0,49% | 327.647,00 |
| 19.10.2023 | 20,92 | 20,92 | 20,37 | 20,48 | -2,10% | 596.602,00 |
| 18.10.2023 | 21,19 | 21,34 | 20,91 | 20,92 | -2,52% | 557.413,00 |
| 17.10.2023 | 21,11 | 21,86 | 20,97 | 21,46 | 1,61% | 483.693,00 |
| 16.10.2023 | 21,09 | 21,24 | 20,87 | 21,12 | 1,10% | 808.794,00 |
| 13.10.2023 | 21,64 | 21,70 | 20,87 | 20,89 | -2,93% | 648.335,00 |
| 12.10.2023 | 22,02 | 22,02 | 21,44 | 21,52 | -1,96% | 748.090,00 |
| 11.10.2023 | 21,90 | 22,19 | 21,90 | 21,95 | -0,68% | 274.588,00 |
| 10.10.2023 | 21,87 | 22,26 | 21,82 | 22,10 | 1,42% | 385.530,00 |
| 09.10.2023 | 21,68 | 22,07 | 21,68 | 21,79 | 0,93% | 404.143,00 |
| 06.10.2023 | 21,60 | 21,80 | 21,28 | 21,59 | -0,18% | 675.781,00 |
| 05.10.2023 | 21,15 | 21,72 | 21,15 | 21,63 | 1,69% | 752.311,00 |
| 04.10.2023 | 21,64 | 21,79 | 21,15 | 21,27 | -3,01% | 1.335.283,00 |
| 03.10.2023 | 21,88 | 22,00 | 21,66 | 21,93 | -0,54% | 1.133.742,00 |
| 02.10.2023 | 22,47 | 22,47 | 21,90 | 22,05 | -1,69% | 754.560,00 |