13,390$
-0,81%
Echtzeit-Aktienkurs Kingsway Financial Services
Bid:
Ask:
Aktienkurse zur Kingsway Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2026 | 13,50 | 13,67 | 13,24 | 13,39 | -0,81% | 78.122,00 |
| 21.01.2026 | 13,12 | 13,54 | 13,10 | 13,50 | 2,90% | 76.066,00 |
| 20.01.2026 | 13,25 | 13,75 | 13,04 | 13,12 | -0,38% | 89.539,00 |
| 16.01.2026 | 13,24 | 13,42 | 13,12 | 13,17 | -0,68% | 61.943,00 |
| 15.01.2026 | 13,30 | 13,66 | 13,05 | 13,26 | -0,15% | 73.676,00 |
| 14.01.2026 | 13,07 | 13,60 | 13,03 | 13,28 | 2,23% | 110.445,00 |
| 13.01.2026 | 13,37 | 13,60 | 12,91 | 12,99 | -2,18% | 76.629,00 |
| 12.01.2026 | 13,13 | 13,73 | 12,91 | 13,28 | 5,73% | 119.531,00 |
| 09.01.2026 | 12,46 | 12,74 | 12,00 | 12,56 | 1,87% | 145.954,00 |
| 08.01.2026 | 12,33 | 12,53 | 11,83 | 12,33 | -0,64% | 115.807,00 |
| 07.01.2026 | 12,58 | 13,08 | 12,29 | 12,41 | -0,48% | 173.200,00 |
| 06.01.2026 | 11,99 | 12,87 | 11,86 | 12,47 | 1,22% | 133.761,00 |
| 05.01.2026 | 12,01 | 12,80 | 11,63 | 12,32 | 4,41% | 166.441,00 |
| 02.01.2026 | 13,46 | 13,74 | 11,75 | 11,80 | -12,27% | 111.109,00 |
| 31.12.2025 | 13,74 | 13,75 | 13,12 | 13,45 | -2,39% | 79.556,00 |
| 30.12.2025 | 13,59 | 14,05 | 13,57 | 13,78 | 1,17% | 66.660,00 |
| 29.12.2025 | 14,04 | 14,15 | 13,52 | 13,62 | -2,01% | 68.851,00 |
| 26.12.2025 | 13,79 | 14,14 | 13,57 | 13,90 | 2,13% | 49.545,00 |
| 24.12.2025 | 13,30 | 13,77 | 13,29 | 13,61 | 2,48% | 59.007,00 |
| 23.12.2025 | 13,88 | 13,97 | 13,09 | 13,28 | -4,46% | 88.736,00 |
| 22.12.2025 | 12,73 | 14,05 | 12,73 | 13,90 | 8,59% | 120.672,00 |
| 19.12.2025 | 12,61 | 12,80 | 12,61 | 12,80 | 1,19% | 97.848,00 |
| 18.12.2025 | 12,38 | 12,74 | 12,29 | 12,65 | 2,85% | 51.292,00 |
| 17.12.2025 | 12,75 | 12,80 | 12,26 | 12,30 | -3,23% | 65.835,00 |
| 16.12.2025 | 12,48 | 12,80 | 12,48 | 12,71 | -0,70% | 58.971,00 |
| 15.12.2025 | 12,77 | 12,95 | 12,36 | 12,80 | 0,55% | 77.853,00 |
| 12.12.2025 | 12,60 | 12,80 | 12,40 | 12,73 | 0,08% | 61.552,00 |
| 11.12.2025 | 12,41 | 12,81 | 12,41 | 12,72 | 0,95% | 214.252,00 |
| 10.12.2025 | 12,53 | 12,80 | 12,46 | 12,60 | -0,40% | 91.930,00 |
| 09.12.2025 | 12,82 | 12,82 | 12,63 | 12,65 | -1,09% | 101.604,00 |
| 08.12.2025 | 12,56 | 12,82 | 12,56 | 12,79 | 0,79% | 88.796,00 |
| 05.12.2025 | 12,55 | 12,79 | 12,55 | 12,69 | -0,39% | 23.518,00 |
| 04.12.2025 | 12,69 | 12,90 | 12,63 | 12,74 | -0,23% | 25.424,00 |
| 03.12.2025 | 12,79 | 12,98 | 12,65 | 12,77 | 0,47% | 60.551,00 |
| 02.12.2025 | 12,77 | 12,95 | 12,68 | 12,71 | -0,94% | 26.626,00 |
| 01.12.2025 | 12,74 | 13,00 | 12,74 | 12,83 | -1,31% | 44.381,00 |
| 28.11.2025 | 12,78 | 13,00 | 12,78 | 13,00 | 0,46% | 38.224,00 |
| 26.11.2025 | 12,88 | 13,00 | 12,73 | 12,94 | -0,38% | 38.300,00 |
| 25.11.2025 | 12,85 | 13,00 | 12,64 | 12,99 | 1,64% | 46.891,00 |
| 24.11.2025 | 12,56 | 12,90 | 12,54 | 12,78 | 1,59% | 41.793,00 |
| 20.11.2025 | 12,90 | 12,91 | 12,44 | 12,58 | 1,70% | 54.236,00 |
| 19.11.2025 | 12,79 | 12,89 | 12,35 | 12,37 | -4,33% | 34.338,00 |
| 18.11.2025 | 12,15 | 13,01 | 12,15 | 12,93 | 3,27% | 41.197,00 |
| 17.11.2025 | 12,80 | 12,80 | 12,47 | 12,52 | -1,88% | 33.303,00 |
| 13.11.2025 | 12,83 | 13,20 | 12,50 | 12,76 | 0,16% | 76.351,00 |
| 12.11.2025 | 13,11 | 13,11 | 12,71 | 12,74 | -1,24% | 71.857,00 |
| 11.11.2025 | 13,25 | 13,65 | 12,77 | 12,90 | -4,16% | 54.719,00 |
| 10.11.2025 | 13,40 | 13,73 | 13,04 | 13,46 | 3,38% | 157.324,00 |
| 07.11.2025 | 14,35 | 14,35 | 12,60 | 13,02 | -10,82% | 260.910,00 |
| 06.11.2025 | 14,73 | 14,94 | 14,35 | 14,60 | -0,21% | 59.057,00 |
| 05.11.2025 | 14,05 | 14,75 | 14,03 | 14,63 | 4,13% | 53.144,00 |
| 04.11.2025 | 14,17 | 14,18 | 13,82 | 14,05 | -0,64% | 35.887,00 |
| 03.11.2025 | 14,45 | 14,48 | 13,83 | 14,14 | -0,70% | 40.392,00 |
| 31.10.2025 | 13,95 | 14,35 | 13,81 | 14,24 | 2,30% | 39.289,00 |
| 30.10.2025 | 14,25 | 14,50 | 13,81 | 13,92 | -2,66% | 37.076,00 |
| 29.10.2025 | 14,51 | 14,75 | 14,23 | 14,30 | -2,39% | 52.390,00 |
| 28.10.2025 | 14,74 | 14,85 | 14,52 | 14,65 | -0,34% | 63.499,00 |
| 27.10.2025 | 15,20 | 15,20 | 14,55 | 14,70 | 0,14% | 114.333,00 |
| 24.10.2025 | 15,10 | 15,29 | 14,58 | 14,68 | -2,13% | 43.645,00 |
| 23.10.2025 | 14,78 | 15,00 | 14,74 | 15,00 | 1,83% | 60.112,00 |
| 22.10.2025 | 14,60 | 14,75 | 14,55 | 14,73 | 0,55% | 65.442,00 |
| 21.10.2025 | 14,64 | 14,90 | 14,59 | 14,65 | -0,41% | 52.620,00 |
| 20.10.2025 | 14,58 | 14,77 | 14,35 | 14,71 | 0,89% | 54.306,00 |
| 17.10.2025 | 15,18 | 15,41 | 14,52 | 14,58 | -4,27% | 102.367,00 |
| 16.10.2025 | 16,00 | 16,23 | 15,23 | 15,23 | -4,21% | 73.114,00 |
| 15.10.2025 | 15,85 | 16,25 | 15,80 | 15,90 | 0,82% | 82.006,00 |
| 14.10.2025 | 16,00 | 16,18 | 15,64 | 15,77 | -2,23% | 66.680,00 |
| 13.10.2025 | 15,87 | 16,51 | 15,36 | 16,13 | 6,47% | 182.268,00 |
| 10.10.2025 | 15,08 | 15,40 | 14,96 | 15,15 | 0,66% | 57.694,00 |
| 09.10.2025 | 14,94 | 15,20 | 14,91 | 15,05 | -0,13% | 40.104,00 |
| 08.10.2025 | 14,90 | 15,20 | 14,90 | 15,07 | 1,48% | 49.581,00 |
| 07.10.2025 | 14,22 | 14,87 | 14,22 | 14,85 | 2,84% | 58.898,00 |
| 06.10.2025 | 14,62 | 14,90 | 14,36 | 14,44 | -0,82% | 37.523,00 |
| 02.10.2025 | 14,11 | 14,66 | 13,94 | 14,56 | 2,25% | 48.937,00 |
| 01.10.2025 | 14,60 | 14,65 | 14,24 | 14,24 | -2,60% | 34.370,00 |
| 30.09.2025 | 14,54 | 14,82 | 14,47 | 14,62 | 0,27% | 47.683,00 |
| 29.09.2025 | 14,53 | 14,65 | 14,44 | 14,58 | 0,07% | 42.241,00 |
| 26.09.2025 | 14,38 | 14,57 | 14,14 | 14,57 | 2,82% | 41.669,00 |
| 25.09.2025 | 14,40 | 14,80 | 13,99 | 14,17 | 0,00% | 78.978,00 |
| 24.09.2025 | 14,22 | 14,40 | 14,08 | 14,17 | -1,53% | 27.829,00 |
| 23.09.2025 | 14,41 | 14,58 | 14,32 | 14,39 | 0,49% | 52.541,00 |
| 22.09.2025 | 14,42 | 14,48 | 13,91 | 14,32 | -0,76% | 67.371,00 |
| 19.09.2025 | 14,66 | 14,72 | 14,19 | 14,43 | -0,69% | 423.590,00 |
| 18.09.2025 | 14,67 | 14,95 | 14,38 | 14,53 | 1,11% | 70.705,00 |
| 17.09.2025 | 14,40 | 14,75 | 14,29 | 14,37 | 0,21% | 170.186,00 |
| 16.09.2025 | 14,41 | 14,41 | 14,26 | 14,34 | 0,42% | 72.317,00 |
| 15.09.2025 | 14,28 | 14,41 | 14,27 | 14,28 | -0,42% | 37.596,00 |
| 12.09.2025 | 14,39 | 14,42 | 14,30 | 14,34 | -0,42% | 39.360,00 |
| 11.09.2025 | 14,06 | 14,43 | 14,00 | 14,40 | 2,27% | 41.338,00 |
| 10.09.2025 | 14,31 | 14,40 | 14,06 | 14,08 | -1,81% | 35.361,00 |
| 09.09.2025 | 14,30 | 14,40 | 14,17 | 14,34 | -0,42% | 41.965,00 |
| 08.09.2025 | 14,14 | 14,49 | 14,00 | 14,40 | 2,64% | 101.075,00 |
| 05.09.2025 | 14,37 | 14,45 | 14,00 | 14,03 | -1,54% | 68.541,00 |
| 04.09.2025 | 13,91 | 14,37 | 13,91 | 14,25 | 1,71% | 44.705,00 |
| 03.09.2025 | 14,17 | 14,20 | 13,97 | 14,01 | -0,07% | 31.137,00 |
| 02.09.2025 | 14,34 | 14,50 | 13,96 | 14,02 | -2,30% | 104.494,00 |
| 29.08.2025 | 14,50 | 14,50 | 14,28 | 14,35 | -0,83% | 43.215,00 |
| 28.08.2025 | 14,28 | 14,50 | 14,21 | 14,47 | 2,12% | 47.268,00 |
| 27.08.2025 | 14,11 | 14,27 | 14,02 | 14,17 | 0,57% | 49.008,00 |
| 26.08.2025 | 14,11 | 14,14 | 13,98 | 14,09 | 0,57% | 26.873,00 |