16,570$
8,87%
Echtzeit-Aktienkurs Kingsway Financial Services
Bid:
Ask:
Aktienkurse zur Kingsway Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 15,39 | 16,62 | 15,39 | 16,57 | 8,87% | 103.710,00 |
| 02.07.2025 | 13,91 | 15,34 | 13,76 | 15,22 | 8,10% | 104.895,00 |
| 01.07.2025 | 13,27 | 14,36 | 13,27 | 14,08 | 3,99% | 70.991,00 |
| 30.06.2025 | 13,83 | 14,00 | 13,53 | 13,54 | -3,29% | 108.901,00 |
| 27.06.2025 | 14,19 | 14,30 | 13,71 | 14,00 | -2,23% | 699.900,00 |
| 26.06.2025 | 13,41 | 14,38 | 13,17 | 14,32 | 7,27% | 51.826,00 |
| 25.06.2025 | 13,78 | 13,89 | 12,80 | 13,35 | -2,70% | 103.729,00 |
| 24.06.2025 | 13,58 | 13,72 | 13,18 | 13,72 | 2,24% | 52.022,00 |
| 23.06.2025 | 14,01 | 14,01 | 13,18 | 13,42 | -4,48% | 88.206,00 |
| 20.06.2025 | 14,12 | 14,19 | 13,72 | 14,05 | 0,50% | 100.428,00 |
| 18.06.2025 | 13,87 | 14,34 | 13,73 | 13,98 | 0,79% | 58.014,00 |
| 17.06.2025 | 13,75 | 14,14 | 13,75 | 13,87 | 0,73% | 47.363,00 |
| 16.06.2025 | 13,75 | 13,89 | 13,49 | 13,77 | 1,25% | 24.294,00 |
| 13.06.2025 | 13,56 | 13,83 | 13,26 | 13,60 | -1,95% | 42.109,00 |
| 12.06.2025 | 13,97 | 14,30 | 13,75 | 13,87 | 0,22% | 58.172,00 |
| 11.06.2025 | 14,00 | 14,28 | 13,71 | 13,84 | -0,93% | 53.200,00 |
| 10.06.2025 | 13,89 | 13,99 | 13,55 | 13,97 | 2,72% | 53.965,00 |
| 09.06.2025 | 13,33 | 13,84 | 13,28 | 13,60 | 2,03% | 44.296,00 |
| 06.06.2025 | 13,29 | 13,64 | 13,11 | 13,33 | 2,07% | 50.989,00 |
| 05.06.2025 | 12,77 | 13,33 | 12,75 | 13,06 | 0,93% | 36.932,00 |
| 04.06.2025 | 13,01 | 13,02 | 12,76 | 12,94 | -0,54% | 43.033,00 |
| 03.06.2025 | 12,57 | 13,11 | 12,52 | 13,01 | 3,25% | 114.962,00 |
| 02.06.2025 | 12,90 | 13,05 | 12,45 | 12,60 | -2,02% | 53.209,00 |
| 30.05.2025 | 12,99 | 12,99 | 12,67 | 12,86 | -1,00% | 47.248,00 |
| 29.05.2025 | 12,59 | 13,05 | 12,42 | 12,99 | 3,42% | 61.002,00 |
| 28.05.2025 | 12,80 | 13,05 | 12,41 | 12,56 | 0,64% | 94.725,00 |
| 27.05.2025 | 11,99 | 13,58 | 11,91 | 12,48 | 5,49% | 142.547,00 |
| 23.05.2025 | 11,16 | 11,85 | 11,11 | 11,83 | 4,69% | 45.893,00 |
| 22.05.2025 | 11,40 | 11,85 | 11,06 | 11,30 | -0,35% | 62.285,00 |
| 21.05.2025 | 11,50 | 11,84 | 11,02 | 11,34 | 0,98% | 115.034,00 |
| 20.05.2025 | 10,38 | 11,30 | 10,38 | 11,23 | 7,98% | 90.128,00 |
| 19.05.2025 | 10,25 | 10,49 | 10,03 | 10,40 | 0,97% | 25.669,00 |
| 16.05.2025 | 10,65 | 10,75 | 10,19 | 10,30 | -1,53% | 116.585,00 |
| 15.05.2025 | 9,32 | 10,57 | 9,32 | 10,46 | 12,47% | 73.204,00 |
| 14.05.2025 | 9,21 | 9,40 | 9,20 | 9,30 | -0,43% | 26.665,00 |
| 13.05.2025 | 9,05 | 9,40 | 9,02 | 9,34 | 3,20% | 47.614,00 |
| 12.05.2025 | 9,15 | 9,15 | 8,87 | 9,05 | 0,56% | 31.113,00 |
| 09.05.2025 | 8,91 | 9,00 | 8,86 | 9,00 | 1,24% | 18.139,00 |
| 08.05.2025 | 9,05 | 9,05 | 8,82 | 8,89 | -1,22% | 25.586,00 |
| 07.05.2025 | 9,12 | 9,12 | 8,87 | 9,00 | 0,56% | 29.942,00 |
| 06.05.2025 | 8,80 | 8,95 | 8,73 | 8,95 | 0,22% | 23.317,00 |
| 05.05.2025 | 8,68 | 8,94 | 8,65 | 8,93 | 1,02% | 20.214,00 |
| 02.05.2025 | 8,36 | 8,97 | 8,36 | 8,84 | 4,74% | 29.056,00 |
| 01.05.2025 | 8,51 | 8,61 | 8,34 | 8,44 | -2,43% | 24.265,00 |
| 30.04.2025 | 8,48 | 8,76 | 8,44 | 8,65 | 1,53% | 30.807,00 |
| 29.04.2025 | 8,32 | 8,66 | 8,27 | 8,52 | 2,04% | 20.595,00 |
| 28.04.2025 | 8,33 | 8,44 | 8,21 | 8,35 | 0,85% | 40.921,00 |
| 25.04.2025 | 8,26 | 8,37 | 8,11 | 8,28 | -2,01% | 24.827,00 |
| 24.04.2025 | 8,02 | 8,45 | 8,01 | 8,45 | 3,55% | 55.185,00 |
| 23.04.2025 | 8,15 | 8,30 | 7,98 | 8,16 | -0,97% | 31.170,00 |
| 22.04.2025 | 7,93 | 8,31 | 7,93 | 8,24 | 3,91% | 23.244,00 |
| 21.04.2025 | 7,98 | 8,04 | 7,77 | 7,93 | -1,98% | 17.569,00 |
| 17.04.2025 | 8,02 | 8,10 | 7,94 | 8,09 | 0,50% | 25.431,00 |
| 16.04.2025 | 7,97 | 8,09 | 7,96 | 8,05 | 1,00% | 28.724,00 |
| 15.04.2025 | 7,95 | 8,06 | 7,95 | 7,97 | 0,25% | 29.869,00 |
| 14.04.2025 | 7,84 | 8,14 | 7,84 | 7,95 | 0,76% | 36.472,00 |
| 11.04.2025 | 7,93 | 8,04 | 7,80 | 7,89 | -1,13% | 24.077,00 |
| 10.04.2025 | 7,97 | 8,15 | 7,80 | 7,98 | -1,60% | 33.958,00 |
| 09.04.2025 | 7,71 | 8,62 | 7,64 | 8,11 | 5,05% | 62.672,00 |
| 08.04.2025 | 7,79 | 8,00 | 7,55 | 7,72 | 0,52% | 57.974,00 |
| 07.04.2025 | 7,40 | 7,87 | 7,40 | 7,68 | 1,45% | 61.068,00 |
| 04.04.2025 | 7,65 | 7,71 | 7,28 | 7,57 | -1,82% | 71.989,00 |
| 03.04.2025 | 7,70 | 7,82 | 7,64 | 7,71 | -3,02% | 55.986,00 |
| 02.04.2025 | 7,80 | 8,00 | 7,80 | 7,95 | -0,25% | 38.147,00 |
| 01.04.2025 | 7,88 | 8,00 | 7,68 | 7,97 | 0,63% | 194.856,00 |
| 31.03.2025 | 7,89 | 8,24 | 7,89 | 7,92 | -1,61% | 60.769,00 |
| 28.03.2025 | 7,95 | 8,17 | 7,86 | 8,05 | 0,63% | 146.539,00 |
| 27.03.2025 | 8,05 | 8,05 | 7,94 | 8,00 | 0,50% | 42.137,00 |
| 26.03.2025 | 7,84 | 8,22 | 7,76 | 7,96 | 3,24% | 1.064.535,00 |
| 25.03.2025 | 7,83 | 7,83 | 7,54 | 7,71 | -3,26% | 19.916,00 |
| 24.03.2025 | 7,88 | 8,17 | 7,88 | 7,97 | 1,14% | 68.172,00 |
| 21.03.2025 | 7,45 | 7,98 | 7,39 | 7,88 | 6,34% | 58.490,00 |
| 20.03.2025 | 7,50 | 7,58 | 7,39 | 7,41 | -1,59% | 14.269,00 |
| 19.03.2025 | 7,71 | 7,71 | 7,45 | 7,53 | -0,66% | 14.699,00 |
| 18.03.2025 | 7,70 | 7,72 | 7,25 | 7,58 | -0,26% | 37.345,00 |
| 17.03.2025 | 7,35 | 7,61 | 7,26 | 7,60 | 4,25% | 129.532,00 |
| 14.03.2025 | 7,38 | 7,47 | 7,06 | 7,29 | -1,88% | 39.470,00 |
| 13.03.2025 | 7,85 | 7,87 | 7,37 | 7,43 | -4,87% | 40.182,00 |
| 12.03.2025 | 7,65 | 7,89 | 7,51 | 7,81 | 0,13% | 23.834,00 |
| 11.03.2025 | 7,47 | 7,83 | 7,33 | 7,80 | 5,83% | 29.072,00 |
| 10.03.2025 | 7,48 | 7,49 | 7,27 | 7,37 | -1,21% | 18.134,00 |
| 07.03.2025 | 7,43 | 7,49 | 7,21 | 7,46 | -0,27% | 18.323,00 |
| 06.03.2025 | 7,41 | 7,48 | 7,29 | 7,48 | -0,80% | 15.699,00 |
| 05.03.2025 | 7,61 | 7,61 | 7,41 | 7,54 | -0,40% | 21.098,00 |
| 04.03.2025 | 7,69 | 7,83 | 7,54 | 7,57 | -3,44% | 28.647,00 |
| 03.03.2025 | 7,71 | 7,99 | 7,71 | 7,84 | 0,90% | 32.289,00 |
| 28.02.2025 | 7,74 | 7,86 | 7,63 | 7,77 | 1,44% | 19.152,00 |
| 27.02.2025 | 7,73 | 7,81 | 7,52 | 7,66 | -1,54% | 22.679,00 |
| 26.02.2025 | 7,89 | 7,98 | 7,77 | 7,78 | -2,75% | 7.839,00 |
| 25.02.2025 | 7,87 | 8,00 | 7,87 | 8,00 | 2,17% | 84.256,00 |
| 24.02.2025 | 7,68 | 7,88 | 7,60 | 7,83 | 2,22% | 40.671,00 |
| 21.02.2025 | 7,70 | 7,76 | 7,60 | 7,66 | -0,13% | 23.136,00 |
| 20.02.2025 | 7,82 | 7,90 | 7,67 | 7,67 | -2,79% | 12.300,00 |
| 19.02.2025 | 7,92 | 7,95 | 7,72 | 7,89 | 0,13% | 18.357,00 |
| 18.02.2025 | 7,79 | 7,95 | 7,77 | 7,88 | 0,13% | 25.349,00 |
| 14.02.2025 | 7,97 | 8,00 | 7,87 | 7,87 | -0,38% | 14.301,00 |
| 13.02.2025 | 7,80 | 7,93 | 7,75 | 7,90 | 1,67% | 16.486,00 |
| 12.02.2025 | 7,77 | 8,11 | 7,73 | 7,77 | -2,39% | 18.496,00 |
| 11.02.2025 | 8,00 | 8,03 | 7,90 | 7,96 | -0,87% | 16.632,00 |
| 10.02.2025 | 8,00 | 8,08 | 8,00 | 8,03 | 0,12% | 11.221,00 |