14,540$
Echtzeit-Aktienkurs Kingstone Companies
Bid:
Ask:
Aktienkurse zur Kingstone Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 14,42 | 14,62 | 14,18 | 14,54 | 0,00% | 45.626,00 |
| 01.04.2026 | 14,72 | 14,83 | 14,44 | 14,54 | 0,00% | 66.031,00 |
| 31.03.2026 | 14,62 | 14,79 | 14,42 | 14,54 | 0,76% | 83.907,00 |
| 30.03.2026 | 14,27 | 14,65 | 14,19 | 14,43 | 1,91% | 78.585,00 |
| 27.03.2026 | 14,52 | 14,63 | 14,04 | 14,16 | -3,41% | 88.738,00 |
| 26.03.2026 | 14,51 | 14,85 | 14,50 | 14,66 | 0,83% | 73.722,00 |
| 25.03.2026 | 15,01 | 15,05 | 14,45 | 14,54 | -2,02% | 78.185,00 |
| 24.03.2026 | 14,62 | 14,93 | 14,50 | 14,84 | 0,68% | 81.414,00 |
| 23.03.2026 | 14,83 | 15,00 | 14,70 | 14,74 | 1,45% | 131.541,00 |
| 20.03.2026 | 14,62 | 14,67 | 14,34 | 14,53 | -0,27% | 133.277,00 |
| 19.03.2026 | 14,90 | 15,00 | 14,33 | 14,57 | -2,74% | 129.093,00 |
| 18.03.2026 | 15,37 | 15,79 | 14,93 | 14,98 | -3,10% | 137.816,00 |
| 17.03.2026 | 15,60 | 15,95 | 15,36 | 15,46 | -1,09% | 103.954,00 |
| 16.03.2026 | 15,34 | 15,78 | 15,31 | 15,63 | 2,83% | 106.548,00 |
| 13.03.2026 | 15,18 | 15,47 | 15,15 | 15,20 | 0,73% | 73.599,00 |
| 12.03.2026 | 14,91 | 15,17 | 14,75 | 15,09 | -0,20% | 80.700,00 |
| 11.03.2026 | 15,11 | 15,33 | 14,94 | 15,12 | -0,21% | 110.691,00 |
| 10.03.2026 | 15,27 | 15,57 | 14,97 | 15,15 | -1,35% | 98.240,00 |
| 09.03.2026 | 14,87 | 15,50 | 14,57 | 15,36 | -1,41% | 178.802,00 |
| 06.03.2026 | 16,59 | 16,75 | 15,36 | 15,58 | -3,83% | 240.236,00 |
| 05.03.2026 | 16,37 | 16,60 | 16,15 | 16,20 | -1,82% | 72.023,00 |
| 04.03.2026 | 16,37 | 16,71 | 16,20 | 16,50 | 0,86% | 68.939,00 |
| 03.03.2026 | 16,27 | 16,52 | 16,00 | 16,36 | -1,03% | 75.807,00 |
| 02.03.2026 | 16,38 | 16,59 | 16,11 | 16,53 | 0,36% | 91.442,00 |
| 27.02.2026 | 16,69 | 16,69 | 16,38 | 16,47 | -2,08% | 60.061,00 |
| 26.02.2026 | 16,86 | 16,86 | 16,40 | 16,82 | 1,02% | 53.151,00 |
| 25.02.2026 | 16,31 | 16,78 | 16,31 | 16,65 | 2,08% | 79.048,00 |
| 24.02.2026 | 15,74 | 16,34 | 15,74 | 16,31 | 2,58% | 147.485,00 |
| 20.02.2026 | 15,87 | 15,96 | 15,60 | 15,90 | 0,38% | 64.124,00 |
| 19.02.2026 | 15,67 | 16,00 | 15,61 | 15,84 | 1,02% | 61.195,00 |
| 18.02.2026 | 16,03 | 16,06 | 15,62 | 15,68 | -2,00% | 101.167,00 |
| 17.02.2026 | 15,83 | 16,09 | 15,78 | 16,00 | 1,85% | 66.321,00 |
| 13.02.2026 | 16,16 | 16,16 | 15,39 | 15,71 | -2,24% | 78.182,00 |
| 12.02.2026 | 16,22 | 16,36 | 15,94 | 16,07 | 0,12% | 121.210,00 |
| 11.02.2026 | 16,25 | 16,31 | 15,96 | 16,05 | -1,29% | 114.022,00 |
| 10.02.2026 | 15,87 | 16,50 | 15,87 | 16,26 | 2,14% | 82.281,00 |
| 09.02.2026 | 15,96 | 16,17 | 15,82 | 15,92 | -0,87% | 145.897,00 |
| 06.02.2026 | 16,25 | 16,38 | 15,80 | 16,06 | -0,56% | 156.954,00 |
| 05.02.2026 | 16,57 | 16,57 | 15,91 | 16,15 | -2,83% | 152.807,00 |
| 04.02.2026 | 16,21 | 17,39 | 16,21 | 16,62 | 9,49% | 532.629,00 |
| 03.02.2026 | 15,50 | 15,61 | 14,86 | 15,18 | -2,25% | 92.715,00 |
| 02.02.2026 | 15,24 | 15,70 | 15,16 | 15,53 | 0,52% | 109.922,00 |
| 30.01.2026 | 15,07 | 15,48 | 14,91 | 15,45 | 1,44% | 99.135,00 |
| 29.01.2026 | 14,99 | 15,24 | 14,91 | 15,23 | 1,80% | 104.765,00 |
| 28.01.2026 | 15,07 | 15,21 | 14,93 | 14,96 | -1,12% | 90.109,00 |
| 27.01.2026 | 15,31 | 15,31 | 14,83 | 15,13 | -1,18% | 166.881,00 |
| 26.01.2026 | 15,29 | 15,59 | 15,14 | 15,31 | -1,10% | 128.397,00 |
| 22.01.2026 | 16,03 | 16,22 | 15,35 | 15,48 | -3,28% | 141.419,00 |
| 21.01.2026 | 15,77 | 16,10 | 15,46 | 16,01 | 1,46% | 147.390,00 |
| 20.01.2026 | 15,48 | 16,26 | 15,41 | 15,78 | 0,86% | 244.498,00 |
| 16.01.2026 | 15,87 | 15,89 | 15,45 | 15,64 | -1,70% | 197.009,00 |
| 15.01.2026 | 15,88 | 16,09 | 15,80 | 15,91 | 0,25% | 106.276,00 |
| 14.01.2026 | 16,32 | 16,62 | 15,70 | 15,87 | -2,76% | 237.325,00 |
| 13.01.2026 | 17,18 | 17,20 | 16,20 | 16,32 | -4,51% | 224.776,00 |
| 12.01.2026 | 17,05 | 17,45 | 16,94 | 17,09 | -0,98% | 121.296,00 |
| 09.01.2026 | 17,35 | 17,49 | 17,19 | 17,26 | -0,17% | 70.617,00 |
| 08.01.2026 | 16,79 | 17,56 | 16,79 | 17,29 | 2,67% | 115.775,00 |
| 07.01.2026 | 16,51 | 16,84 | 16,25 | 16,84 | 1,69% | 93.832,00 |
| 06.01.2026 | 16,52 | 16,75 | 15,89 | 16,56 | -0,48% | 228.296,00 |
| 05.01.2026 | 16,27 | 16,97 | 16,19 | 16,64 | 2,34% | 128.729,00 |
| 02.01.2026 | 16,75 | 16,96 | 16,15 | 16,26 | -3,39% | 155.415,00 |
| 31.12.2025 | 16,98 | 16,98 | 16,52 | 16,83 | -1,29% | 109.717,00 |
| 30.12.2025 | 17,17 | 17,24 | 16,90 | 17,05 | -0,23% | 91.169,00 |
| 29.12.2025 | 17,28 | 17,48 | 17,05 | 17,09 | -1,27% | 107.053,00 |
| 26.12.2025 | 17,34 | 17,55 | 17,26 | 17,31 | -0,40% | 113.058,00 |
| 24.12.2025 | 17,46 | 17,66 | 17,31 | 17,38 | -0,52% | 68.637,00 |
| 23.12.2025 | 17,31 | 17,89 | 17,31 | 17,47 | 0,52% | 140.775,00 |
| 22.12.2025 | 16,91 | 17,50 | 16,66 | 17,38 | 2,60% | 181.185,00 |
| 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 |