10,730$
-0,28%
Echtzeit-Aktienkurs Kingsway Financial Services
Bid:
Ask:
Aktienkurse zur Kingsway Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.05.2026 | 10,74 | 10,80 | 10,60 | 10,73 | -0,28% | 46.460,00 |
| 15.05.2026 | 10,77 | 10,82 | 10,54 | 10,76 | -1,82% | 46.401,00 |
| 14.05.2026 | 11,23 | 11,41 | 10,84 | 10,96 | -2,06% | 53.294,00 |
| 13.05.2026 | 11,13 | 11,25 | 11,04 | 11,19 | -1,67% | 35.103,00 |
| 12.05.2026 | 11,30 | 11,54 | 10,90 | 11,38 | -0,87% | 57.476,00 |
| 11.05.2026 | 11,72 | 11,72 | 11,34 | 11,48 | -2,71% | 35.846,00 |
| 08.05.2026 | 10,75 | 12,04 | 10,75 | 11,80 | 10,28% | 99.636,00 |
| 07.05.2026 | 10,64 | 11,16 | 10,25 | 10,70 | 0,75% | 58.289,00 |
| 06.05.2026 | 10,63 | 10,71 | 10,28 | 10,62 | 0,66% | 35.126,00 |
| 05.05.2026 | 10,41 | 10,61 | 10,15 | 10,55 | 2,93% | 41.236,00 |
| 04.05.2026 | 10,59 | 10,79 | 10,22 | 10,25 | -4,21% | 77.335,00 |
| 01.05.2026 | 10,80 | 11,05 | 10,60 | 10,70 | -0,56% | 72.145,00 |
| 30.04.2026 | 11,04 | 11,13 | 10,71 | 10,76 | -3,32% | 91.153,00 |
| 29.04.2026 | 11,47 | 11,57 | 10,99 | 11,13 | -3,80% | 89.037,00 |
| 28.04.2026 | 11,75 | 11,77 | 11,57 | 11,57 | -1,20% | 37.671,00 |
| 27.04.2026 | 11,68 | 12,01 | 11,64 | 11,71 | -0,76% | 141.531,00 |
| 24.04.2026 | 11,59 | 11,97 | 11,43 | 11,80 | 1,20% | 57.779,00 |
| 23.04.2026 | 11,86 | 11,86 | 11,43 | 11,66 | -1,19% | 64.631,00 |
| 22.04.2026 | 11,60 | 11,98 | 11,60 | 11,80 | 1,64% | 37.968,00 |
| 21.04.2026 | 11,73 | 11,75 | 11,55 | 11,61 | -1,61% | 39.490,00 |
| 20.04.2026 | 11,83 | 11,93 | 11,74 | 11,80 | -1,42% | 34.771,00 |
| 17.04.2026 | 11,90 | 12,13 | 11,90 | 11,97 | 2,13% | 109.211,00 |
| 16.04.2026 | 11,89 | 11,95 | 11,61 | 11,72 | -1,01% | 54.247,00 |
| 15.04.2026 | 11,90 | 12,11 | 11,76 | 11,84 | -1,00% | 85.201,00 |
| 14.04.2026 | 11,87 | 12,08 | 11,57 | 11,96 | 0,76% | 189.311,00 |
| 13.04.2026 | 11,30 | 11,91 | 11,30 | 11,87 | 4,49% | 150.586,00 |
| 10.04.2026 | 11,50 | 11,63 | 11,29 | 11,36 | -1,47% | 61.100,00 |
| 09.04.2026 | 11,48 | 11,80 | 11,48 | 11,53 | -0,60% | 101.770,00 |
| 08.04.2026 | 11,50 | 11,80 | 11,41 | 11,60 | 4,22% | 192.379,00 |
| 07.04.2026 | 10,74 | 11,33 | 10,74 | 11,13 | 3,63% | 117.946,00 |
| 06.04.2026 | 10,41 | 10,76 | 10,41 | 10,74 | 2,38% | 81.607,00 |
| 02.04.2026 | 10,35 | 10,50 | 10,25 | 10,49 | 0,48% | 46.683,00 |
| 01.04.2026 | 10,51 | 10,55 | 10,28 | 10,44 | 0,10% | 38.975,00 |
| 31.03.2026 | 10,44 | 10,51 | 10,12 | 10,43 | 1,66% | 79.993,00 |
| 30.03.2026 | 9,98 | 10,31 | 9,84 | 10,26 | 3,53% | 62.000,00 |
| 27.03.2026 | 10,09 | 10,31 | 9,87 | 9,91 | -2,75% | 55.548,00 |
| 26.03.2026 | 10,00 | 10,31 | 10,00 | 10,19 | 0,79% | 71.918,00 |
| 25.03.2026 | 10,02 | 10,25 | 9,90 | 10,11 | 1,61% | 71.580,00 |
| 24.03.2026 | 10,29 | 10,29 | 9,94 | 9,95 | -4,23% | 104.193,00 |
| 23.03.2026 | 10,16 | 10,69 | 10,16 | 10,39 | 3,90% | 116.845,00 |
| 20.03.2026 | 10,25 | 10,35 | 9,98 | 10,00 | -2,15% | 163.379,00 |
| 19.03.2026 | 10,59 | 10,74 | 10,16 | 10,22 | -4,84% | 162.293,00 |
| 18.03.2026 | 11,05 | 11,15 | 10,72 | 10,74 | -2,54% | 151.036,00 |
| 17.03.2026 | 10,66 | 11,31 | 10,66 | 11,02 | 3,09% | 127.170,00 |
| 16.03.2026 | 10,61 | 10,93 | 10,44 | 10,69 | 2,99% | 91.328,00 |
| 13.03.2026 | 11,01 | 11,21 | 10,25 | 10,38 | -5,29% | 84.205,00 |
| 12.03.2026 | 11,01 | 11,27 | 10,87 | 10,96 | -0,36% | 61.946,00 |
| 11.03.2026 | 11,22 | 11,40 | 10,88 | 11,00 | -2,31% | 77.810,00 |
| 10.03.2026 | 11,13 | 11,41 | 11,11 | 11,26 | 0,45% | 38.705,00 |
| 09.03.2026 | 11,15 | 11,63 | 10,95 | 11,21 | -2,61% | 56.852,00 |
| 06.03.2026 | 11,41 | 11,78 | 11,18 | 11,51 | 0,52% | 144.350,00 |
| 05.03.2026 | 11,84 | 11,84 | 11,16 | 11,45 | -2,88% | 70.681,00 |
| 04.03.2026 | 12,30 | 12,30 | 11,78 | 11,79 | -2,72% | 62.950,00 |
| 03.03.2026 | 12,12 | 12,39 | 11,89 | 12,12 | -1,70% | 109.819,00 |
| 02.03.2026 | 12,42 | 12,52 | 12,07 | 12,33 | 0,74% | 64.535,00 |
| 27.02.2026 | 12,17 | 12,48 | 12,09 | 12,24 | -1,92% | 68.657,00 |
| 26.02.2026 | 12,41 | 12,64 | 12,30 | 12,48 | 0,56% | 41.394,00 |
| 25.02.2026 | 12,28 | 12,54 | 12,21 | 12,41 | 1,72% | 44.751,00 |
| 24.02.2026 | 12,13 | 12,24 | 11,92 | 12,20 | 2,09% | 24.848,00 |
| 23.02.2026 | 12,48 | 12,59 | 11,84 | 11,95 | -4,17% | 94.340,00 |
| 20.02.2026 | 12,45 | 12,56 | 12,35 | 12,47 | 0,89% | 46.797,00 |
| 19.02.2026 | 12,51 | 12,51 | 12,10 | 12,36 | 0,16% | 43.219,00 |
| 18.02.2026 | 12,08 | 12,35 | 12,06 | 12,34 | 2,15% | 48.092,00 |
| 17.02.2026 | 12,30 | 12,30 | 11,96 | 12,08 | -1,23% | 52.242,00 |
| 13.02.2026 | 12,70 | 12,86 | 12,21 | 12,23 | -3,70% | 95.823,00 |
| 12.02.2026 | 13,10 | 13,10 | 12,35 | 12,70 | -1,78% | 199.943,00 |
| 11.02.2026 | 13,07 | 13,27 | 12,85 | 12,93 | -0,23% | 62.750,00 |
| 10.02.2026 | 13,23 | 13,23 | 12,92 | 12,96 | -0,31% | 53.114,00 |
| 09.02.2026 | 13,21 | 13,43 | 12,94 | 13,00 | -1,44% | 60.495,00 |
| 06.02.2026 | 13,07 | 13,36 | 13,00 | 13,19 | 1,38% | 88.693,00 |
| 05.02.2026 | 13,13 | 13,30 | 13,00 | 13,01 | -1,66% | 92.010,00 |
| 04.02.2026 | 13,55 | 13,69 | 13,18 | 13,23 | -2,07% | 67.899,00 |
| 03.02.2026 | 13,78 | 13,78 | 13,43 | 13,51 | -0,73% | 66.985,00 |
| 02.02.2026 | 13,52 | 13,72 | 13,42 | 13,61 | 1,42% | 100.893,00 |
| 30.01.2026 | 13,51 | 13,66 | 13,23 | 13,42 | -0,07% | 78.915,00 |
| 29.01.2026 | 13,40 | 13,51 | 13,23 | 13,43 | 1,28% | 23.947,00 |
| 28.01.2026 | 13,34 | 13,52 | 13,18 | 13,26 | -0,67% | 67.604,00 |
| 27.01.2026 | 13,34 | 13,56 | 13,19 | 13,35 | -0,15% | 25.508,00 |
| 26.01.2026 | 13,25 | 13,45 | 13,10 | 13,37 | -0,15% | 52.933,00 |
| 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 |