15,070$
-6,98%
Echtzeit-Aktienkurs Kingstone Companies
Bid:
Ask:
Aktienkurse zur Kingstone Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 16,79 | 17,24 | 15,03 | 15,07 | -6,98% | 582.964,00 |
| 07.08.2025 | 15,41 | 16,38 | 15,07 | 16,20 | 5,33% | 428.612,00 |
| 06.08.2025 | 15,80 | 15,80 | 15,16 | 15,38 | -2,41% | 170.335,00 |
| 05.08.2025 | 15,94 | 15,94 | 15,53 | 15,76 | -0,51% | 136.051,00 |
| 04.08.2025 | 15,56 | 15,90 | 15,45 | 15,84 | 2,79% | 239.138,00 |
| 01.08.2025 | 16,22 | 16,24 | 15,40 | 15,41 | -5,98% | 248.142,00 |
| 31.07.2025 | 15,78 | 16,58 | 15,78 | 16,39 | 3,80% | 204.341,00 |
| 30.07.2025 | 15,94 | 16,08 | 15,60 | 15,79 | -1,00% | 175.873,00 |
| 29.07.2025 | 15,99 | 16,45 | 15,86 | 15,95 | 0,06% | 187.071,00 |
| 28.07.2025 | 15,98 | 16,03 | 15,45 | 15,94 | 0,89% | 205.025,00 |
| 25.07.2025 | 15,75 | 15,95 | 15,64 | 15,80 | 0,19% | 130.655,00 |
| 24.07.2025 | 15,76 | 16,00 | 15,68 | 15,77 | -0,94% | 104.817,00 |
| 23.07.2025 | 15,61 | 16,03 | 15,38 | 15,92 | 2,05% | 139.195,00 |
| 22.07.2025 | 15,31 | 15,70 | 15,00 | 15,60 | 3,00% | 222.386,00 |
| 21.07.2025 | 16,13 | 16,17 | 15,00 | 15,15 | -5,28% | 388.407,00 |
| 18.07.2025 | 15,40 | 16,02 | 15,15 | 15,99 | 4,03% | 218.329,00 |
| 17.07.2025 | 14,89 | 15,39 | 14,83 | 15,37 | 3,22% | 212.093,00 |
| 16.07.2025 | 14,60 | 15,00 | 14,51 | 14,89 | 3,47% | 222.890,00 |
| 15.07.2025 | 14,65 | 14,67 | 14,29 | 14,39 | -1,77% | 166.831,00 |
| 14.07.2025 | 14,40 | 14,73 | 14,32 | 14,65 | 1,03% | 215.591,00 |
| 11.07.2025 | 14,76 | 14,80 | 14,33 | 14,50 | -1,96% | 242.496,00 |
| 10.07.2025 | 15,08 | 15,17 | 14,66 | 14,79 | -2,25% | 270.936,00 |
| 09.07.2025 | 15,49 | 15,50 | 14,95 | 15,13 | -2,07% | 239.838,00 |
| 08.07.2025 | 15,34 | 15,73 | 15,15 | 15,45 | -0,71% | 256.141,00 |
| 07.07.2025 | 15,50 | 15,69 | 15,21 | 15,56 | -0,58% | 301.488,00 |
| 03.07.2025 | 15,10 | 15,67 | 15,10 | 15,65 | 3,23% | 131.825,00 |
| 02.07.2025 | 15,40 | 15,40 | 14,62 | 15,16 | -2,73% | 436.465,00 |
| 01.07.2025 | 15,25 | 15,88 | 15,04 | 15,59 | 1,14% | 201.349,00 |
| 30.06.2025 | 15,50 | 15,82 | 15,27 | 15,41 | 0,65% | 310.563,00 |
| 27.06.2025 | 15,50 | 15,63 | 15,04 | 15,31 | -1,16% | 1.623.635,00 |
| 26.06.2025 | 14,99 | 15,52 | 14,95 | 15,49 | 2,51% | 335.588,00 |
| 25.06.2025 | 15,25 | 15,42 | 14,72 | 15,11 | -1,50% | 278.176,00 |
| 24.06.2025 | 15,96 | 15,97 | 15,32 | 15,34 | -2,17% | 254.330,00 |
| 23.06.2025 | 15,00 | 15,71 | 14,88 | 15,68 | 4,26% | 223.801,00 |
| 20.06.2025 | 14,75 | 15,17 | 14,74 | 15,04 | 1,97% | 260.991,00 |
| 18.06.2025 | 14,73 | 14,87 | 14,63 | 14,75 | 0,61% | 184.535,00 |
| 17.06.2025 | 14,83 | 15,00 | 14,63 | 14,66 | -2,27% | 162.614,00 |
| 16.06.2025 | 15,00 | 15,30 | 14,86 | 15,00 | 1,08% | 185.075,00 |
| 13.06.2025 | 14,72 | 15,30 | 14,67 | 14,84 | -1,85% | 185.121,00 |
| 12.06.2025 | 14,97 | 15,24 | 14,96 | 15,12 | 0,33% | 124.449,00 |
| 11.06.2025 | 15,33 | 15,47 | 15,04 | 15,07 | -1,89% | 160.244,00 |
| 10.06.2025 | 14,92 | 15,39 | 14,80 | 15,36 | 2,13% | 271.345,00 |
| 09.06.2025 | 15,24 | 15,27 | 14,66 | 15,04 | -1,25% | 279.760,00 |
| 06.06.2025 | 15,00 | 15,39 | 14,99 | 15,23 | 1,67% | 159.309,00 |
| 05.06.2025 | 15,19 | 15,43 | 14,92 | 14,98 | -1,83% | 323.204,00 |
| 04.06.2025 | 15,73 | 15,85 | 15,17 | 15,26 | -2,99% | 312.660,00 |
| 03.06.2025 | 16,03 | 16,12 | 15,64 | 15,73 | -1,93% | 232.438,00 |
| 02.06.2025 | 16,20 | 16,53 | 15,93 | 16,04 | -1,60% | 204.063,00 |
| 30.05.2025 | 15,86 | 16,38 | 15,67 | 16,30 | 1,81% | 247.225,00 |
| 29.05.2025 | 16,33 | 16,39 | 15,85 | 16,01 | -2,56% | 270.057,00 |
| 28.05.2025 | 16,99 | 16,99 | 16,18 | 16,43 | -0,79% | 333.492,00 |
| 27.05.2025 | 17,11 | 17,54 | 16,35 | 16,56 | -2,19% | 434.215,00 |
| 23.05.2025 | 16,00 | 17,22 | 16,00 | 16,93 | 8,32% | 520.301,00 |
| 22.05.2025 | 15,90 | 16,06 | 15,63 | 15,63 | -2,07% | 261.948,00 |
| 21.05.2025 | 16,12 | 16,50 | 15,73 | 15,96 | -1,54% | 408.290,00 |
| 20.05.2025 | 16,81 | 16,81 | 16,11 | 16,21 | -3,97% | 288.157,00 |
| 19.05.2025 | 17,05 | 17,28 | 16,45 | 16,88 | -2,54% | 327.820,00 |
| 16.05.2025 | 17,19 | 17,72 | 17,17 | 17,32 | 0,70% | 203.506,00 |
| 15.05.2025 | 17,48 | 17,72 | 17,05 | 17,20 | -1,38% | 247.353,00 |
| 14.05.2025 | 17,49 | 17,63 | 16,84 | 17,44 | -0,80% | 435.097,00 |
| 13.05.2025 | 18,26 | 18,50 | 17,30 | 17,58 | -2,17% | 552.536,00 |
| 12.05.2025 | 22,00 | 22,40 | 17,52 | 17,97 | -17,07% | 1.355.927,00 |
| 09.05.2025 | 18,90 | 22,20 | 18,90 | 21,67 | 19,13% | 1.173.451,00 |
| 08.05.2025 | 18,45 | 18,73 | 18,07 | 18,19 | 0,22% | 279.194,00 |
| 07.05.2025 | 18,78 | 18,86 | 17,88 | 18,15 | -2,52% | 218.131,00 |
| 06.05.2025 | 18,17 | 18,88 | 17,83 | 18,62 | 1,64% | 353.066,00 |
| 05.05.2025 | 17,83 | 18,60 | 17,38 | 18,32 | 2,52% | 250.135,00 |
| 02.05.2025 | 17,67 | 18,06 | 17,26 | 17,87 | 1,19% | 217.834,00 |
| 01.05.2025 | 17,41 | 17,83 | 16,60 | 17,66 | 3,88% | 396.165,00 |
| 30.04.2025 | 19,57 | 19,89 | 16,84 | 17,00 | -15,51% | 1.051.816,00 |
| 29.04.2025 | 18,49 | 20,16 | 17,99 | 20,12 | 9,83% | 1.196.975,00 |
| 28.04.2025 | 18,52 | 18,67 | 17,55 | 18,32 | -0,87% | 260.576,00 |
| 25.04.2025 | 18,50 | 18,60 | 17,69 | 18,48 | 0,16% | 208.812,00 |
| 24.04.2025 | 17,65 | 18,65 | 17,48 | 18,45 | 4,59% | 400.097,00 |
| 23.04.2025 | 17,94 | 17,99 | 17,41 | 17,64 | 2,32% | 177.670,00 |
| 22.04.2025 | 16,27 | 17,34 | 16,27 | 17,24 | 6,95% | 200.345,00 |
| 21.04.2025 | 16,56 | 17,26 | 16,01 | 16,12 | -5,95% | 256.879,00 |
| 17.04.2025 | 17,50 | 17,70 | 17,01 | 17,14 | -1,72% | 153.241,00 |
| 16.04.2025 | 17,11 | 18,13 | 17,08 | 17,44 | 1,40% | 369.494,00 |
| 15.04.2025 | 16,86 | 17,27 | 16,80 | 17,20 | 2,38% | 158.659,00 |
| 14.04.2025 | 17,00 | 17,43 | 16,54 | 16,80 | 1,20% | 243.506,00 |
| 11.04.2025 | 16,88 | 16,97 | 15,90 | 16,60 | 0,55% | 184.426,00 |
| 10.04.2025 | 16,23 | 16,65 | 15,64 | 16,51 | 1,16% | 260.551,00 |
| 09.04.2025 | 14,80 | 16,70 | 14,79 | 16,32 | 8,08% | 367.852,00 |
| 08.04.2025 | 16,24 | 16,33 | 14,83 | 15,10 | -2,14% | 223.189,00 |
| 07.04.2025 | 14,89 | 16,25 | 14,55 | 15,43 | -2,28% | 234.288,00 |
| 04.04.2025 | 15,60 | 16,11 | 14,95 | 15,79 | -6,79% | 427.848,00 |
| 03.04.2025 | 15,96 | 17,38 | 15,65 | 16,94 | -4,94% | 281.120,00 |
| 02.04.2025 | 15,89 | 17,82 | 15,89 | 17,82 | 7,54% | 433.950,00 |
| 01.04.2025 | 16,23 | 16,72 | 15,05 | 16,57 | -0,48% | 378.710,00 |
| 31.03.2025 | 16,50 | 16,89 | 16,03 | 16,65 | -2,00% | 222.182,00 |
| 28.03.2025 | 17,59 | 17,75 | 16,55 | 16,99 | -3,41% | 174.639,00 |
| 27.03.2025 | 16,60 | 17,77 | 16,20 | 17,59 | 5,52% | 338.415,00 |
| 26.03.2025 | 16,25 | 17,17 | 16,25 | 16,67 | 3,41% | 250.985,00 |
| 25.03.2025 | 16,50 | 16,83 | 15,85 | 16,12 | -1,65% | 178.419,00 |
| 24.03.2025 | 15,47 | 16,49 | 15,47 | 16,39 | 6,64% | 228.421,00 |
| 21.03.2025 | 15,51 | 16,01 | 15,26 | 15,37 | -2,91% | 190.043,00 |
| 20.03.2025 | 15,37 | 15,90 | 15,21 | 15,83 | 2,53% | 150.927,00 |
| 19.03.2025 | 15,22 | 15,60 | 14,93 | 15,44 | 2,59% | 172.315,00 |
| 18.03.2025 | 15,20 | 15,40 | 14,71 | 15,05 | -2,34% | 220.379,00 |