1,060$
-0,93%
Echtzeit-Aktienkurs Kirkland's
Bid:
Ask:
Aktienkurse zur Kirkland's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 1,10 | 1,12 | 1,06 | 1,06 | -0,93% | 105.941,00 |
| 29.05.2025 | 1,10 | 1,11 | 1,06 | 1,07 | -2,73% | 211.725,00 |
| 28.05.2025 | 1,15 | 1,15 | 1,09 | 1,10 | -4,35% | 379.231,00 |
| 27.05.2025 | 1,16 | 1,17 | 1,11 | 1,15 | 0,88% | 237.668,00 |
| 23.05.2025 | 1,15 | 1,17 | 1,13 | 1,14 | -1,72% | 124.787,00 |
| 22.05.2025 | 1,15 | 1,17 | 1,13 | 1,16 | 0,87% | 127.432,00 |
| 21.05.2025 | 1,17 | 1,20 | 1,14 | 1,15 | -3,36% | 155.436,00 |
| 20.05.2025 | 1,18 | 1,20 | 1,18 | 1,19 | 2,59% | 31.746,00 |
| 19.05.2025 | 1,20 | 1,21 | 1,16 | 1,16 | -3,33% | 86.985,00 |
| 16.05.2025 | 1,20 | 1,23 | 1,19 | 1,20 | -0,83% | 106.666,00 |
| 15.05.2025 | 1,20 | 1,21 | 1,17 | 1,21 | 2,54% | 96.159,00 |
| 14.05.2025 | 1,21 | 1,23 | 1,16 | 1,18 | -2,48% | 168.537,00 |
| 13.05.2025 | 1,21 | 1,24 | 1,19 | 1,21 | 0,83% | 105.488,00 |
| 12.05.2025 | 1,25 | 1,26 | 1,19 | 1,20 | 1,69% | 194.253,00 |
| 09.05.2025 | 1,20 | 1,24 | 1,15 | 1,18 | -0,84% | 131.883,00 |
| 08.05.2025 | 1,17 | 1,21 | 1,14 | 1,19 | 2,59% | 134.859,00 |
| 07.05.2025 | 1,16 | 1,18 | 1,13 | 1,16 | 2,65% | 131.070,00 |
| 06.05.2025 | 1,19 | 1,19 | 1,13 | 1,13 | -3,42% | 140.464,00 |
| 05.05.2025 | 1,24 | 1,25 | 1,14 | 1,17 | -4,88% | 302.899,00 |
| 02.05.2025 | 1,28 | 1,29 | 1,20 | 1,23 | -1,60% | 145.394,00 |
| 01.05.2025 | 1,30 | 1,30 | 1,20 | 1,25 | -10,39% | 343.167,00 |
| 30.04.2025 | 1,33 | 1,41 | 1,33 | 1,40 | 1,82% | 85.579,00 |
| 29.04.2025 | 1,43 | 1,45 | 1,31 | 1,37 | -2,84% | 210.386,00 |
| 28.04.2025 | 1,29 | 1,48 | 1,29 | 1,41 | 8,46% | 320.772,00 |
| 25.04.2025 | 1,27 | 1,31 | 1,25 | 1,30 | 3,17% | 71.185,00 |
| 24.04.2025 | 1,23 | 1,27 | 1,22 | 1,26 | 2,86% | 63.056,00 |
| 23.04.2025 | 1,19 | 1,31 | 1,19 | 1,23 | 4,70% | 175.981,00 |
| 22.04.2025 | 1,17 | 1,20 | 1,16 | 1,17 | 0,86% | 39.528,00 |
| 21.04.2025 | 1,17 | 1,19 | 1,13 | 1,16 | -1,69% | 85.684,00 |
| 17.04.2025 | 1,22 | 1,22 | 1,16 | 1,18 | -0,84% | 178.311,00 |
| 16.04.2025 | 1,18 | 1,20 | 1,16 | 1,19 | 0,85% | 126.962,00 |
| 15.04.2025 | 1,15 | 1,20 | 1,15 | 1,18 | 1,72% | 80.684,00 |
| 14.04.2025 | 1,18 | 1,19 | 1,12 | 1,16 | -2,52% | 106.777,00 |
| 11.04.2025 | 1,15 | 1,19 | 1,13 | 1,19 | 3,48% | 40.441,00 |
| 10.04.2025 | 1,18 | 1,19 | 1,15 | 1,15 | -5,74% | 69.295,00 |
| 09.04.2025 | 1,14 | 1,24 | 1,13 | 1,22 | 7,49% | 159.458,00 |
| 08.04.2025 | 1,25 | 1,25 | 1,13 | 1,14 | -3,40% | 132.336,00 |
| 07.04.2025 | 1,12 | 1,20 | 1,12 | 1,18 | -0,42% | 184.217,00 |
| 04.04.2025 | 1,19 | 1,19 | 1,11 | 1,18 | -3,28% | 154.317,00 |
| 03.04.2025 | 1,28 | 1,31 | 1,18 | 1,22 | -6,87% | 110.665,00 |
| 02.04.2025 | 1,28 | 1,35 | 1,26 | 1,31 | 1,55% | 68.603,00 |
| 01.04.2025 | 1,26 | 1,29 | 1,26 | 1,29 | 2,38% | 34.464,00 |
| 31.03.2025 | 1,27 | 1,32 | 1,22 | 1,26 | -2,33% | 105.093,00 |
| 28.03.2025 | 1,34 | 1,35 | 1,27 | 1,29 | -5,84% | 55.911,00 |
| 27.03.2025 | 1,33 | 1,37 | 1,31 | 1,37 | 3,01% | 56.814,00 |
| 26.03.2025 | 1,40 | 1,40 | 1,31 | 1,33 | -4,32% | 42.768,00 |
| 25.03.2025 | 1,36 | 1,39 | 1,35 | 1,39 | 1,46% | 64.760,00 |
| 24.03.2025 | 1,40 | 1,40 | 1,31 | 1,37 | 0,00% | 119.456,00 |
| 21.03.2025 | 1,31 | 1,39 | 1,31 | 1,37 | 2,24% | 61.875,00 |
| 20.03.2025 | 1,31 | 1,41 | 1,30 | 1,34 | 0,00% | 184.020,00 |
| 19.03.2025 | 1,32 | 1,34 | 1,28 | 1,34 | 3,08% | 43.516,00 |
| 18.03.2025 | 1,35 | 1,42 | 1,29 | 1,30 | -2,99% | 72.844,00 |
| 17.03.2025 | 1,31 | 1,37 | 1,29 | 1,34 | 4,28% | 221.754,00 |
| 14.03.2025 | 1,32 | 1,36 | 1,24 | 1,29 | 1,18% | 139.899,00 |
| 13.03.2025 | 1,22 | 1,40 | 1,20 | 1,27 | 5,83% | 341.766,00 |
| 12.03.2025 | 1,14 | 1,21 | 1,12 | 1,20 | 7,14% | 143.442,00 |
| 11.03.2025 | 1,12 | 1,15 | 1,10 | 1,12 | 1,82% | 80.479,00 |
| 10.03.2025 | 1,19 | 1,19 | 1,10 | 1,10 | -7,56% | 193.320,00 |
| 07.03.2025 | 1,23 | 1,25 | 1,17 | 1,19 | -3,25% | 125.762,00 |
| 06.03.2025 | 1,29 | 1,32 | 1,22 | 1,23 | -4,65% | 204.034,00 |
| 05.03.2025 | 1,30 | 1,31 | 1,25 | 1,29 | -0,39% | 318.472,00 |
| 04.03.2025 | 1,31 | 1,32 | 1,23 | 1,30 | -2,63% | 195.788,00 |
| 03.03.2025 | 1,40 | 1,41 | 1,31 | 1,33 | -2,92% | 137.650,00 |
| 28.02.2025 | 1,42 | 1,43 | 1,37 | 1,37 | -0,72% | 143.778,00 |
| 27.02.2025 | 1,42 | 1,45 | 1,38 | 1,38 | -2,82% | 107.885,00 |
| 26.02.2025 | 1,42 | 1,45 | 1,42 | 1,42 | -1,39% | 58.651,00 |
| 25.02.2025 | 1,44 | 1,50 | 1,40 | 1,44 | 1,77% | 111.662,00 |
| 24.02.2025 | 1,47 | 1,47 | 1,40 | 1,42 | -3,74% | 121.109,00 |
| 21.02.2025 | 1,53 | 1,54 | 1,47 | 1,47 | -3,29% | 128.967,00 |
| 20.02.2025 | 1,48 | 1,53 | 1,48 | 1,52 | 0,00% | 76.374,00 |
| 19.02.2025 | 1,50 | 1,53 | 1,47 | 1,52 | 2,70% | 145.669,00 |
| 18.02.2025 | 1,55 | 1,55 | 1,47 | 1,48 | -4,52% | 432.758,00 |
| 14.02.2025 | 1,55 | 1,56 | 1,53 | 1,55 | -0,64% | 70.455,00 |
| 13.02.2025 | 1,57 | 1,58 | 1,53 | 1,56 | 0,65% | 78.412,00 |
| 12.02.2025 | 1,54 | 1,57 | 1,53 | 1,55 | -0,32% | 130.019,00 |
| 11.02.2025 | 1,56 | 1,58 | 1,51 | 1,56 | 0,97% | 97.655,00 |
| 10.02.2025 | 1,56 | 1,60 | 1,52 | 1,54 | -1,91% | 164.575,00 |
| 07.02.2025 | 1,59 | 1,62 | 1,56 | 1,57 | -0,63% | 179.329,00 |
| 06.02.2025 | 1,71 | 1,71 | 1,57 | 1,58 | -3,95% | 417.287,00 |
| 05.02.2025 | 1,55 | 1,67 | 1,55 | 1,65 | 6,82% | 437.531,00 |
| 04.02.2025 | 1,52 | 1,54 | 1,50 | 1,54 | 1,32% | 51.809,00 |
| 03.02.2025 | 1,53 | 1,53 | 1,48 | 1,52 | -1,30% | 82.698,00 |
| 31.01.2025 | 1,57 | 1,57 | 1,54 | 1,54 | -1,28% | 39.602,00 |
| 30.01.2025 | 1,57 | 1,57 | 1,54 | 1,56 | 0,65% | 21.072,00 |
| 29.01.2025 | 1,56 | 1,57 | 1,54 | 1,55 | -0,64% | 41.821,00 |
| 28.01.2025 | 1,57 | 1,60 | 1,55 | 1,56 | 0,00% | 41.291,00 |
| 27.01.2025 | 1,66 | 1,66 | 1,50 | 1,56 | -2,50% | 244.366,00 |
| 24.01.2025 | 1,56 | 1,62 | 1,56 | 1,60 | 2,56% | 62.897,00 |
| 23.01.2025 | 1,57 | 1,60 | 1,56 | 1,56 | -0,64% | 58.722,00 |
| 22.01.2025 | 1,57 | 1,59 | 1,56 | 1,57 | 0,00% | 72.763,00 |
| 21.01.2025 | 1,59 | 1,62 | 1,55 | 1,57 | 0,00% | 55.655,00 |
| 17.01.2025 | 1,59 | 1,60 | 1,56 | 1,57 | -0,63% | 41.777,00 |
| 16.01.2025 | 1,55 | 1,59 | 1,53 | 1,58 | 1,94% | 68.035,00 |
| 15.01.2025 | 1,55 | 1,55 | 1,51 | 1,55 | 1,97% | 80.571,00 |
| 14.01.2025 | 1,55 | 1,57 | 1,50 | 1,52 | 0,66% | 97.148,00 |
| 13.01.2025 | 1,64 | 1,64 | 1,51 | 1,51 | -7,93% | 233.720,00 |
| 10.01.2025 | 1,65 | 1,66 | 1,61 | 1,64 | -0,61% | 202.273,00 |
| 08.01.2025 | 1,66 | 1,68 | 1,63 | 1,65 | -1,20% | 77.605,00 |
| 07.01.2025 | 1,66 | 1,69 | 1,63 | 1,67 | 1,83% | 98.239,00 |
| 06.01.2025 | 1,66 | 1,77 | 1,62 | 1,64 | -1,20% | 271.882,00 |