19,880$
-0,70%
Echtzeit-Aktienkurs Kingstone Companies
Bid:
Ask:
Aktienkurse zur Kingstone Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 20,08 | 20,23 | 19,80 | 19,88 | -0,70% | 102.001,00 |
| 23.10.2026 | 20,12 | 20,21 | 19,78 | 20,02 | -0,84% | 58.460,00 |
| 22.10.2026 | 19,70 | 20,19 | 19,62 | 20,19 | 3,27% | 109.850,00 |
| 21.10.2026 | 19,45 | 19,64 | 19,27 | 19,55 | 1,24% | 65.520,00 |
| 20.10.2026 | 19,45 | 19,62 | 19,18 | 19,31 | -0,52% | 56.122,00 |
| 19.10.2026 | 18,88 | 19,75 | 18,88 | 19,41 | 3,80% | 123.642,00 |
| 16.10.2026 | 18,56 | 18,93 | 18,56 | 18,70 | 0,65% | 44.939,00 |
| 15.10.2026 | 18,64 | 18,97 | 18,53 | 18,58 | 0,87% | 45.502,00 |
| 14.10.2026 | 18,45 | 18,53 | 18,22 | 18,42 | -0,70% | 53.576,00 |
| 13.10.2026 | 18,88 | 18,92 | 18,37 | 18,55 | -1,25% | 49.042,00 |
| 12.10.2026 | 18,73 | 18,92 | 18,58 | 18,79 | 1,60% | 71.504,00 |
| 09.10.2026 | 19,16 | 19,21 | 18,41 | 18,49 | -2,89% | 75.954,00 |
| 08.10.2026 | 18,57 | 19,07 | 18,57 | 19,04 | 2,37% | 44.418,00 |
| 07.10.2026 | 18,35 | 18,72 | 18,34 | 18,60 | 0,59% | 41.444,00 |
| 06.10.2026 | 18,62 | 18,78 | 18,46 | 18,49 | -0,32% | 34.825,00 |
| 05.10.2026 | 18,52 | 18,91 | 18,41 | 18,55 | 0,27% | 75.863,00 |
| 02.10.2026 | 18,20 | 18,57 | 18,17 | 18,50 | 1,98% | 68.032,00 |
| 01.10.2026 | 17,57 | 18,17 | 17,40 | 18,14 | 3,36% | 84.963,00 |
| 30.09.2026 | 17,98 | 17,98 | 17,53 | 17,55 | -1,79% | 86.188,00 |
| 29.09.2026 | 17,94 | 18,04 | 17,66 | 17,87 | -0,56% | 76.086,00 |
| 28.09.2026 | 18,35 | 18,35 | 17,95 | 17,97 | -1,53% | 86.480,00 |
| 25.09.2026 | 18,25 | 18,46 | 18,13 | 18,25 | -0,27% | 69.952,00 |
| 24.09.2026 | 18,72 | 18,98 | 18,14 | 18,30 | -1,45% | 88.872,00 |
| 23.09.2026 | 19,04 | 19,18 | 18,51 | 18,57 | -2,42% | 97.063,00 |
| 22.09.2026 | 19,32 | 19,32 | 18,78 | 19,03 | -0,78% | 104.338,00 |
| 21.09.2026 | 19,18 | 19,42 | 19,14 | 19,18 | 0,37% | 69.723,00 |
| 18.09.2026 | 19,60 | 19,60 | 18,96 | 19,11 | -4,02% | 144.584,00 |
| 17.09.2026 | 19,50 | 20,11 | 19,23 | 19,91 | 2,63% | 426.434,00 |
| 16.09.2026 | 19,62 | 19,72 | 19,26 | 19,40 | -0,87% | 57.917,00 |
| 15.09.2026 | 19,73 | 19,73 | 19,42 | 19,57 | -0,66% | 56.013,00 |
| 14.09.2026 | 19,31 | 19,90 | 19,31 | 19,70 | 2,50% | 61.706,00 |
| 11.09.2026 | 19,30 | 19,48 | 19,02 | 19,22 | -0,16% | 101.972,00 |
| 10.09.2026 | 19,67 | 19,67 | 19,08 | 19,25 | -0,28% | 47.482,00 |
| 09.09.2026 | 19,50 | 19,58 | 19,18 | 19,31 | -1,66% | 97.743,00 |
| 08.09.2026 | 19,91 | 19,95 | 19,61 | 19,63 | -1,65% | 50.832,00 |
| 04.09.2026 | 20,13 | 20,22 | 19,87 | 19,96 | -1,19% | 46.218,00 |
| 03.09.2026 | 19,95 | 20,26 | 19,95 | 20,20 | 1,76% | 84.425,00 |
| 02.09.2026 | 19,62 | 20,02 | 19,50 | 19,85 | 1,38% | 108.815,00 |
| 01.09.2026 | 19,65 | 19,76 | 19,48 | 19,58 | -0,36% | 52.834,00 |
| 31.08.2026 | 20,06 | 20,39 | 19,54 | 19,65 | -1,70% | 126.731,00 |
| 28.08.2026 | 20,25 | 20,34 | 19,95 | 19,99 | -0,30% | 64.334,00 |
| 27.08.2026 | 20,13 | 20,18 | 19,82 | 20,05 | -0,55% | 71.536,00 |
| 26.08.2026 | 19,89 | 20,47 | 19,85 | 20,16 | 1,28% | 92.677,00 |
| 25.08.2026 | 20,13 | 20,18 | 19,66 | 19,91 | -0,92% | 61.280,00 |
| 24.08.2026 | 19,91 | 20,23 | 19,77 | 20,09 | 1,36% | 108.603,00 |
| 21.08.2026 | 19,91 | 19,91 | 19,56 | 19,82 | 1,23% | 79.475,00 |
| 20.08.2026 | 19,61 | 19,84 | 19,35 | 19,58 | -1,16% | 52.676,00 |
| 19.08.2026 | 19,82 | 20,15 | 19,67 | 19,81 | -0,15% | 78.530,00 |
| 18.08.2026 | 19,94 | 20,08 | 19,39 | 19,84 | -0,30% | 95.612,00 |
| 17.08.2026 | 19,53 | 20,32 | 19,53 | 19,90 | 1,18% | 132.974,00 |
| 14.08.2026 | 19,51 | 19,80 | 19,24 | 19,67 | 1,09% | 75.296,00 |
| 13.08.2026 | 19,83 | 19,99 | 19,16 | 19,46 | -0,69% | 74.474,00 |
| 12.08.2026 | 19,09 | 20,18 | 19,09 | 19,59 | 2,62% | 191.822,00 |
| 11.08.2026 | 19,06 | 19,48 | 19,00 | 19,09 | -0,31% | 87.413,00 |
| 10.08.2026 | 18,97 | 19,68 | 18,50 | 19,15 | 0,75% | 233.095,00 |
| 07.08.2026 | 20,54 | 20,54 | 19,00 | 19,01 | -8,44% | 178.784,00 |
| 06.08.2026 | 20,64 | 20,90 | 20,51 | 20,76 | 1,86% | 124.932,00 |
| 05.08.2026 | 20,49 | 20,62 | 20,25 | 20,38 | 0,34% | 51.099,00 |
| 04.08.2026 | 20,17 | 20,47 | 19,97 | 20,31 | 0,94% | 68.336,00 |
| 03.08.2026 | 20,13 | 20,65 | 20,06 | 20,12 | 0,90% | 75.740,00 |
| 31.07.2026 | 20,20 | 20,38 | 19,76 | 19,94 | -1,53% | 63.672,00 |
| 30.07.2026 | 20,67 | 20,67 | 19,99 | 20,25 | -0,44% | 115.777,00 |
| 29.07.2026 | 20,15 | 20,56 | 19,94 | 20,34 | 0,74% | 100.556,00 |
| 28.07.2026 | 19,75 | 20,39 | 19,66 | 20,19 | 2,74% | 70.700,00 |
| 27.07.2026 | 20,03 | 20,35 | 19,47 | 19,65 | -1,25% | 48.654,00 |
| 24.07.2026 | 18,95 | 19,97 | 18,95 | 19,90 | 5,40% | 109.307,00 |
| 23.07.2026 | 19,34 | 19,62 | 18,85 | 18,88 | -1,82% | 105.336,00 |
| 22.07.2026 | 20,00 | 20,00 | 19,14 | 19,23 | -3,46% | 164.240,00 |
| 21.07.2026 | 20,14 | 20,47 | 19,70 | 19,92 | -1,34% | 132.737,00 |
| 20.07.2026 | 20,17 | 20,56 | 19,81 | 20,19 | 0,50% | 151.164,00 |
| 17.07.2026 | 19,62 | 20,36 | 19,62 | 20,09 | 1,67% | 105.320,00 |
| 16.07.2026 | 19,47 | 20,11 | 19,40 | 19,76 | 1,28% | 107.794,00 |
| 15.07.2026 | 19,77 | 19,90 | 19,26 | 19,51 | -2,11% | 128.276,00 |
| 14.07.2026 | 20,64 | 20,76 | 19,76 | 19,93 | -3,49% | 112.593,00 |
| 13.07.2026 | 20,23 | 20,77 | 20,23 | 20,65 | 2,00% | 111.616,00 |
| 10.07.2026 | 20,41 | 20,41 | 19,80 | 20,25 | 0,22% | 75.170,00 |
| 09.07.2026 | 20,06 | 20,28 | 19,95 | 20,20 | 1,35% | 66.802,00 |
| 08.07.2026 | 20,13 | 20,19 | 19,76 | 19,93 | -1,73% | 147.369,00 |
| 07.07.2026 | 20,36 | 20,79 | 20,14 | 20,28 | 0,75% | 121.173,00 |
| 06.07.2026 | 19,68 | 20,19 | 19,68 | 20,13 | 0,05% | 133.445,00 |
| 02.07.2026 | 19,78 | 20,24 | 19,54 | 20,12 | 2,18% | 188.700,00 |
| 01.07.2026 | 18,89 | 19,79 | 18,88 | 19,69 | 2,87% | 219.225,00 |
| 30.06.2026 | 19,08 | 19,29 | 18,72 | 19,14 | -0,78% | 173.688,00 |
| 29.06.2026 | 18,25 | 19,49 | 18,23 | 19,29 | 6,16% | 311.115,00 |
| 26.06.2026 | 17,18 | 18,25 | 17,06 | 18,17 | 6,76% | 645.821,00 |
| 25.06.2026 | 17,47 | 17,74 | 17,01 | 17,02 | -2,80% | 84.478,00 |
| 24.06.2026 | 17,33 | 17,88 | 17,16 | 17,51 | 2,04% | 168.247,00 |
| 23.06.2026 | 16,88 | 17,24 | 16,84 | 17,16 | 2,39% | 102.217,00 |
| 22.06.2026 | 16,35 | 16,95 | 16,33 | 16,76 | 3,14% | 89.696,00 |
| 18.06.2026 | 16,10 | 16,37 | 15,94 | 16,25 | 2,20% | 128.599,00 |
| 17.06.2026 | 16,04 | 16,29 | 15,89 | 15,90 | -1,06% | 91.763,00 |
| 16.06.2026 | 16,31 | 16,50 | 16,02 | 16,07 | -0,65% | 59.255,00 |
| 15.06.2026 | 16,35 | 16,51 | 16,11 | 16,18 | -0,64% | 79.060,00 |
| 12.06.2026 | 15,85 | 16,28 | 15,75 | 16,28 | 2,54% | 90.231,00 |
| 11.06.2026 | 15,92 | 16,09 | 15,83 | 15,88 | 0,11% | 55.823,00 |
| 10.06.2026 | 15,78 | 16,20 | 15,73 | 15,86 | 0,32% | 66.919,00 |
| 09.06.2026 | 15,54 | 15,99 | 15,54 | 15,81 | 1,80% | 66.724,00 |
| 08.06.2026 | 15,39 | 15,81 | 15,33 | 15,53 | 0,98% | 57.062,00 |
| 05.06.2026 | 15,13 | 15,65 | 15,13 | 15,38 | 1,79% | 66.311,00 |
| 04.06.2026 | 15,20 | 15,74 | 15,03 | 15,11 | -0,26% | 106.066,00 |