16,940$
0,73%
Echtzeit-Aktienkurs Kingstone Companies
Bid:
Ask:
Aktienkurse zur Kingstone Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 16,93 | 17,05 | 16,85 | 16,94 | 0,73% | 144.937,00 |
| 18.12.2025 | 16,38 | 16,86 | 16,25 | 16,82 | 3,30% | 121.798,00 |
| 17.12.2025 | 16,32 | 16,61 | 16,06 | 16,28 | -0,58% | 131.282,00 |
| 16.12.2025 | 16,19 | 16,50 | 16,04 | 16,38 | 1,27% | 103.783,00 |
| 15.12.2025 | 16,08 | 16,47 | 15,91 | 16,17 | 1,25% | 133.549,00 |
| 12.12.2025 | 15,90 | 16,13 | 15,80 | 15,97 | 1,78% | 169.706,00 |
| 11.12.2025 | 15,31 | 15,96 | 15,29 | 15,69 | 2,48% | 214.951,00 |
| 10.12.2025 | 14,92 | 15,37 | 14,86 | 15,31 | 2,27% | 153.805,00 |
| 09.12.2025 | 15,03 | 15,18 | 14,96 | 14,97 | -0,43% | 80.279,00 |
| 08.12.2025 | 14,79 | 15,39 | 14,71 | 15,04 | 1,79% | 204.293,00 |
| 05.12.2025 | 15,20 | 15,20 | 14,74 | 14,77 | -2,38% | 91.209,00 |
| 04.12.2025 | 14,94 | 15,17 | 14,84 | 15,13 | 1,00% | 114.363,00 |
| 03.12.2025 | 14,82 | 15,13 | 14,72 | 14,98 | 1,08% | 97.725,00 |
| 02.12.2025 | 15,13 | 15,18 | 14,78 | 14,82 | -1,33% | 113.434,00 |
| 01.12.2025 | 15,19 | 15,36 | 14,89 | 15,02 | -1,31% | 148.546,00 |
| 28.11.2025 | 15,24 | 15,33 | 15,18 | 15,22 | -0,20% | 52.539,00 |
| 26.11.2025 | 15,18 | 15,38 | 15,14 | 15,25 | 0,53% | 129.615,00 |
| 25.11.2025 | 14,71 | 15,25 | 14,69 | 15,17 | 2,88% | 170.629,00 |
| 24.11.2025 | 14,69 | 14,80 | 14,41 | 14,75 | 3,02% | 148.606,00 |
| 20.11.2025 | 14,45 | 14,90 | 14,28 | 14,31 | 0,02% | 165.573,00 |
| 19.11.2025 | 14,21 | 14,50 | 14,11 | 14,31 | 1,49% | 204.766,00 |
| 18.11.2025 | 14,30 | 14,46 | 13,90 | 14,10 | -2,08% | 124.604,00 |
| 17.11.2025 | 14,42 | 14,78 | 14,32 | 14,40 | -1,71% | 138.333,00 |
| 13.11.2025 | 15,05 | 15,06 | 14,58 | 14,65 | -2,66% | 113.168,00 |
| 12.11.2025 | 14,81 | 15,19 | 14,81 | 15,05 | 0,84% | 143.883,00 |
| 11.11.2025 | 15,15 | 15,66 | 14,79 | 14,93 | -1,87% | 148.567,00 |
| 10.11.2025 | 14,84 | 15,21 | 14,56 | 15,21 | 2,49% | 178.205,00 |
| 07.11.2025 | 15,21 | 15,76 | 14,30 | 14,84 | 0,13% | 269.298,00 |
| 06.11.2025 | 15,09 | 15,11 | 14,79 | 14,82 | -1,20% | 141.069,00 |
| 05.11.2025 | 14,81 | 15,03 | 14,75 | 15,00 | 1,42% | 92.367,00 |
| 04.11.2025 | 14,70 | 15,09 | 14,69 | 14,79 | -0,54% | 110.561,00 |
| 03.11.2025 | 14,63 | 15,03 | 14,46 | 14,87 | 1,99% | 119.080,00 |
| 31.10.2025 | 14,37 | 14,70 | 14,37 | 14,58 | 0,90% | 80.717,00 |
| 30.10.2025 | 14,48 | 14,69 | 14,40 | 14,45 | -0,69% | 56.734,00 |
| 29.10.2025 | 14,51 | 14,77 | 14,45 | 14,55 | 0,28% | 117.937,00 |
| 28.10.2025 | 14,99 | 14,99 | 14,51 | 14,51 | -3,20% | 99.737,00 |
| 27.10.2025 | 15,11 | 15,50 | 14,77 | 14,99 | -1,45% | 205.092,00 |
| 24.10.2025 | 15,30 | 15,65 | 15,17 | 15,21 | -0,59% | 84.533,00 |
| 23.10.2025 | 14,88 | 15,47 | 14,88 | 15,30 | 2,82% | 100.358,00 |
| 22.10.2025 | 14,90 | 14,96 | 14,57 | 14,88 | -0,27% | 165.483,00 |
| 21.10.2025 | 14,89 | 15,25 | 14,82 | 14,92 | 0,24% | 152.008,00 |
| 20.10.2025 | 14,73 | 15,06 | 14,54 | 14,89 | 2,87% | 143.703,00 |
| 17.10.2025 | 14,51 | 14,95 | 14,24 | 14,47 | -0,82% | 118.653,00 |
| 16.10.2025 | 14,65 | 14,84 | 14,33 | 14,59 | -1,21% | 99.920,00 |
| 15.10.2025 | 14,99 | 15,09 | 14,58 | 14,77 | -1,41% | 93.214,00 |
| 14.10.2025 | 14,57 | 15,19 | 14,49 | 14,98 | 2,96% | 128.149,00 |
| 13.10.2025 | 14,37 | 14,63 | 14,22 | 14,55 | 1,46% | 99.316,00 |
| 10.10.2025 | 14,70 | 14,72 | 14,28 | 14,34 | -1,71% | 108.201,00 |
| 09.10.2025 | 14,72 | 14,72 | 14,35 | 14,59 | -1,08% | 137.493,00 |
| 08.10.2025 | 14,56 | 14,90 | 14,38 | 14,75 | 2,36% | 140.215,00 |
| 07.10.2025 | 14,42 | 14,57 | 14,33 | 14,41 | 0,77% | 113.833,00 |
| 06.10.2025 | 15,15 | 15,21 | 14,23 | 14,30 | -3,38% | 158.307,00 |
| 02.10.2025 | 14,50 | 14,81 | 14,35 | 14,80 | 2,21% | 134.686,00 |
| 01.10.2025 | 14,70 | 15,05 | 14,45 | 14,48 | -1,50% | 272.591,00 |
| 30.09.2025 | 14,51 | 14,77 | 14,51 | 14,70 | 1,17% | 109.104,00 |
| 29.09.2025 | 14,92 | 14,99 | 14,53 | 14,53 | -2,55% | 130.363,00 |
| 26.09.2025 | 14,91 | 15,20 | 14,86 | 14,91 | 0,40% | 145.632,00 |
| 25.09.2025 | 14,55 | 14,90 | 14,45 | 14,85 | 1,64% | 118.571,00 |
| 24.09.2025 | 14,42 | 14,83 | 14,17 | 14,61 | 5,72% | 233.880,00 |
| 23.09.2025 | 13,99 | 14,10 | 13,79 | 13,82 | -0,50% | 88.141,00 |
| 22.09.2025 | 13,56 | 13,95 | 13,42 | 13,89 | 1,39% | 109.814,00 |
| 19.09.2025 | 13,57 | 14,00 | 13,57 | 13,70 | -0,15% | 231.722,00 |
| 18.09.2025 | 13,54 | 13,85 | 13,54 | 13,72 | 1,25% | 92.281,00 |
| 17.09.2025 | 13,60 | 13,92 | 13,53 | 13,55 | -0,44% | 119.582,00 |
| 16.09.2025 | 13,65 | 13,65 | 13,38 | 13,61 | -0,44% | 106.233,00 |
| 15.09.2025 | 13,78 | 13,91 | 13,52 | 13,67 | -0,73% | 83.210,00 |
| 12.09.2025 | 13,84 | 13,97 | 13,66 | 13,77 | -1,43% | 132.755,00 |
| 11.09.2025 | 13,40 | 14,17 | 13,34 | 13,97 | 4,18% | 158.804,00 |
| 10.09.2025 | 13,24 | 13,44 | 13,18 | 13,41 | 1,51% | 93.181,00 |
| 09.09.2025 | 13,42 | 13,42 | 13,15 | 13,21 | -1,12% | 82.898,00 |
| 08.09.2025 | 13,71 | 13,72 | 13,26 | 13,36 | -2,55% | 155.103,00 |
| 05.09.2025 | 14,49 | 14,49 | 13,58 | 13,71 | -5,06% | 179.468,00 |
| 04.09.2025 | 13,47 | 14,45 | 13,47 | 14,44 | 7,04% | 266.511,00 |
| 03.09.2025 | 13,39 | 13,66 | 13,37 | 13,49 | 0,15% | 157.400,00 |
| 02.09.2025 | 13,37 | 13,62 | 13,15 | 13,47 | 0,07% | 157.623,00 |
| 29.08.2025 | 13,75 | 13,75 | 13,35 | 13,46 | -1,61% | 115.481,00 |
| 28.08.2025 | 13,43 | 13,71 | 13,08 | 13,68 | 2,93% | 259.474,00 |
| 27.08.2025 | 13,29 | 13,79 | 13,25 | 13,29 | -1,85% | 248.212,00 |
| 26.08.2025 | 13,59 | 13,76 | 13,38 | 13,54 | -0,37% | 138.912,00 |
| 25.08.2025 | 13,80 | 14,04 | 13,52 | 13,59 | -1,95% | 172.474,00 |
| 22.08.2025 | 14,05 | 14,29 | 13,70 | 13,86 | -1,21% | 182.990,00 |
| 21.08.2025 | 13,56 | 14,15 | 13,56 | 14,03 | 2,71% | 165.394,00 |
| 20.08.2025 | 13,97 | 14,05 | 13,61 | 13,66 | -1,66% | 220.279,00 |
| 19.08.2025 | 13,85 | 14,11 | 13,74 | 13,89 | -0,07% | 176.464,00 |
| 18.08.2025 | 13,96 | 14,24 | 13,35 | 13,90 | -0,57% | 237.603,00 |
| 15.08.2025 | 15,00 | 15,38 | 13,95 | 13,98 | -6,49% | 387.315,00 |
| 14.08.2025 | 15,40 | 15,51 | 14,83 | 14,95 | -3,98% | 206.708,00 |
| 13.08.2025 | 15,84 | 15,96 | 15,37 | 15,57 | -1,27% | 200.978,00 |
| 12.08.2025 | 15,91 | 16,16 | 15,74 | 15,77 | -0,50% | 227.390,00 |
| 11.08.2025 | 15,30 | 16,07 | 15,30 | 15,85 | 5,18% | 216.509,00 |
| 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 |