20,064$
2,47%
Echtzeit-Aktienkurs World Kinect Corp
Bid:
Ask:
Aktienkurse zur World Kinect Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 19,09 | 20,24 | 18,94 | 20,06 | 2,47% | 31.824,00 |
| 08.09.2026 | 18,48 | 20,02 | 18,16 | 19,58 | 18,45% | 70.380,00 |
| 04.09.2026 | 15,89 | 16,53 | 15,62 | 16,53 | 9,11% | 48.259,00 |
| 03.09.2026 | 14,15 | 15,42 | 14,00 | 15,15 | 3,63% | 31.199,00 |
| 02.09.2026 | 14,04 | 14,73 | 13,87 | 14,62 | 2,08% | 20.356,00 |
| 01.09.2026 | 13,50 | 14,41 | 13,30 | 14,32 | -1,16% | 27.122,00 |
| 31.08.2026 | 14,33 | 15,01 | 14,33 | 14,49 | -0,22% | 61.768,00 |
| 28.08.2026 | 15,04 | 15,92 | 14,43 | 14,52 | -5,28% | 32.835,00 |
| 27.08.2026 | 14,35 | 15,58 | 14,20 | 15,33 | 8,72% | 48.925,00 |
| 26.08.2026 | 13,57 | 14,10 | 13,38 | 14,10 | 0,68% | 28.896,00 |
| 25.08.2026 | 14,66 | 14,72 | 14,00 | 14,01 | -0,36% | 23.634,00 |
| 24.08.2026 | 14,28 | 14,28 | 13,19 | 14,06 | -5,29% | 20.814,00 |
| 21.08.2026 | 15,61 | 15,61 | 14,73 | 14,84 | -4,18% | 35.599,00 |
| 20.08.2026 | 15,60 | 15,61 | 14,75 | 15,49 | -1,16% | 11.284,00 |
| 19.08.2026 | 18,12 | 18,12 | 15,32 | 15,67 | -8,24% | 37.475,00 |
| 18.08.2026 | 17,80 | 17,86 | 16,70 | 17,08 | -13,18% | 22.359,00 |
| 17.08.2026 | 19,46 | 20,37 | 19,08 | 19,67 | 2,00% | 24.602,00 |
| 14.08.2026 | 20,10 | 20,83 | 19,26 | 19,29 | -4,58% | 23.420,00 |
| 13.08.2026 | 18,71 | 21,16 | 18,71 | 20,21 | 8,07% | 18.279,00 |
| 12.08.2026 | 18,86 | 19,44 | 18,55 | 18,70 | 6,18% | 18.838,00 |
| 11.08.2026 | 17,00 | 17,73 | 17,00 | 17,61 | 0,81% | 10.501,00 |
| 10.08.2026 | 17,78 | 18,43 | 17,11 | 17,47 | -8,05% | 10.491,00 |
| 07.08.2026 | 19,44 | 19,44 | 16,79 | 19,00 | 2,15% | 6.731,00 |
| 06.08.2026 | 17,45 | 19,58 | 17,05 | 18,60 | -2,92% | 12.093,00 |
| 05.08.2026 | 18,40 | 19,55 | 17,82 | 19,16 | 0,63% | 22.568,00 |
| 04.08.2026 | 16,73 | 19,04 | 16,73 | 19,04 | 22,68% | 16.412,00 |
| 03.08.2026 | 15,39 | 15,74 | 13,73 | 15,52 | 0,84% | 46.646,00 |
| 31.07.2026 | 17,20 | 17,74 | 15,26 | 15,39 | -0,71% | 9.406,00 |
| 30.07.2026 | 14,23 | 16,40 | 14,21 | 15,50 | 22,43% | 42.017,00 |
| 29.07.2026 | 14,31 | 14,73 | 12,66 | 12,66 | -11,20% | 120.142,00 |
| 28.07.2026 | 14,80 | 14,80 | 13,12 | 14,26 | -11,07% | 39.258,00 |
| 27.07.2026 | 16,43 | 17,10 | 14,49 | 16,03 | -1,07% | 19.046,00 |
| 24.07.2026 | 19,00 | 19,64 | 16,20 | 16,20 | -16,15% | 43.005,00 |
| 23.07.2026 | 19,97 | 20,77 | 18,94 | 19,32 | -5,83% | 24.879,00 |
| 22.07.2026 | 20,56 | 21,87 | 20,52 | 20,52 | -4,74% | 19.262,00 |
| 21.07.2026 | 20,68 | 21,54 | 20,15 | 21,54 | 17,87% | 48.927,00 |
| 20.07.2026 | 18,51 | 19,09 | 18,28 | 18,28 | 3,75% | 4.762,00 |
| 17.07.2026 | 16,44 | 18,61 | 15,66 | 17,62 | -3,04% | 8.943,00 |
| 16.07.2026 | 19,44 | 19,88 | 17,87 | 18,17 | -12,62% | 7.253,00 |
| 15.07.2026 | 22,85 | 22,85 | 19,29 | 20,79 | -9,02% | 13.186,00 |
| 14.07.2026 | 21,19 | 22,91 | 21,19 | 22,85 | 7,61% | 2.022,00 |
| 13.07.2026 | 21,74 | 22,10 | 21,13 | 21,24 | -10,94% | 3.869,00 |
| 10.07.2026 | 23,49 | 23,93 | 23,49 | 23,84 | -8,19% | 10.543,00 |
| 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 |