5,050$
-3,99%
Echtzeit-Aktienkurs World Kinect Corp
Bid:
Ask:
Aktienkurse zur World Kinect Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 4,87 | 5,30 | 4,80 | 5,05 | -3,99% | 116.910,00 |
| 11.11.2026 | 5,06 | 5,51 | 5,04 | 5,26 | 14,85% | 299.873,00 |
| 10.11.2026 | 4,57 | 4,99 | 4,39 | 4,58 | -4,58% | 316.035,00 |
| 09.11.2026 | 4,46 | 4,88 | 4,29 | 4,80 | 10,60% | 218.535,00 |
| 06.11.2026 | 4,23 | 4,47 | 4,11 | 4,34 | 15,27% | 266.149,00 |
| 05.11.2026 | 4,42 | 4,45 | 3,76 | 3,77 | -20,40% | 545.164,00 |
| 04.11.2026 | 4,92 | 5,03 | 4,50 | 4,73 | -7,44% | 396.957,00 |
| 03.11.2026 | 5,35 | 5,41 | 5,01 | 5,11 | 2,20% | 377.799,00 |
| 02.11.2026 | 6,10 | 6,10 | 4,92 | 5,00 | -16,67% | 536.987,00 |
| 30.10.2026 | 7,01 | 7,01 | 5,28 | 6,00 | -57,23% | 1.302.261,00 |
| 29.10.2026 | 14,07 | 14,46 | 13,70 | 14,03 | -6,92% | 135.631,00 |
| 28.10.2026 | 15,06 | 15,14 | 14,38 | 15,07 | 3,15% | 69.738,00 |
| 27.10.2026 | 14,34 | 14,80 | 14,00 | 14,61 | 7,11% | 64.356,00 |
| 26.10.2026 | 12,72 | 14,05 | 12,56 | 13,64 | 7,74% | 52.572,00 |
| 23.10.2026 | 12,22 | 12,82 | 12,18 | 12,66 | 3,94% | 44.422,00 |
| 22.10.2026 | 13,23 | 13,27 | 11,98 | 12,18 | -16,23% | 68.440,00 |
| 21.10.2026 | 14,94 | 14,94 | 13,93 | 14,54 | 2,90% | 32.039,00 |
| 20.10.2026 | 14,01 | 14,77 | 13,27 | 14,13 | -1,12% | 20.758,00 |
| 19.10.2026 | 14,92 | 15,24 | 14,23 | 14,29 | 4,92% | 54.085,00 |
| 16.10.2026 | 14,76 | 14,96 | 13,43 | 13,62 | -11,04% | 41.771,00 |
| 15.10.2026 | 14,91 | 15,83 | 13,66 | 15,31 | -6,22% | 71.160,00 |
| 14.10.2026 | 16,66 | 17,37 | 16,20 | 16,33 | -9,26% | 56.479,00 |
| 13.10.2026 | 16,76 | 17,99 | 16,40 | 17,99 | 3,21% | 51.674,00 |
| 12.10.2026 | 17,80 | 18,11 | 17,26 | 17,43 | -6,09% | 40.371,00 |
| 09.10.2026 | 20,00 | 20,15 | 18,56 | 18,56 | -5,50% | 94.947,00 |
| 08.10.2026 | 20,79 | 21,08 | 18,86 | 19,64 | -10,36% | 125.173,00 |
| 07.10.2026 | 21,02 | 22,68 | 21,02 | 21,91 | 1,62% | 28.614,00 |
| 06.10.2026 | 23,26 | 23,36 | 21,25 | 21,56 | -6,26% | 41.053,00 |
| 05.10.2026 | 23,00 | 23,72 | 22,75 | 23,00 | -6,01% | 62.609,00 |
| 02.10.2026 | 26,56 | 27,08 | 24,39 | 24,47 | -0,49% | 60.647,00 |
| 01.10.2026 | 24,70 | 25,15 | 23,62 | 24,59 | -0,28% | 23.215,00 |
| 30.09.2026 | 23,35 | 24,87 | 23,35 | 24,66 | 7,08% | 49.678,00 |
| 29.09.2026 | 23,38 | 24,21 | 22,87 | 23,03 | -0,78% | 48.342,00 |
| 28.09.2026 | 25,61 | 25,61 | 22,69 | 23,21 | -10,70% | 28.598,00 |
| 25.09.2026 | 28,30 | 28,30 | 25,99 | 25,99 | -7,05% | 31.299,00 |
| 24.09.2026 | 25,40 | 28,03 | 25,40 | 27,96 | 8,02% | 97.103,00 |
| 23.09.2026 | 26,64 | 26,64 | 24,75 | 25,89 | -2,21% | 15.888,00 |
| 22.09.2026 | 25,51 | 26,47 | 25,17 | 26,47 | 3,20% | 59.307,00 |
| 21.09.2026 | 23,77 | 26,82 | 23,27 | 25,65 | 23,26% | 119.503,00 |
| 18.09.2026 | 21,46 | 21,46 | 19,89 | 20,81 | 0,43% | 44.865,00 |
| 17.09.2026 | 19,68 | 21,64 | 19,58 | 20,72 | 15,18% | 45.013,00 |
| 16.09.2026 | 18,84 | 19,16 | 17,67 | 17,99 | 7,15% | 41.585,00 |
| 15.09.2026 | 17,37 | 17,68 | 16,56 | 16,79 | -0,04% | 14.652,00 |
| 14.09.2026 | 16,29 | 17,29 | 15,80 | 16,80 | -10,61% | 25.253,00 |
| 11.09.2026 | 19,01 | 19,46 | 18,28 | 18,79 | 4,39% | 25.062,00 |
| 10.09.2026 | 18,40 | 18,77 | 17,73 | 18,00 | -10,29% | 31.012,00 |
| 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 |