1,660$
11,41%
Echtzeit-Aktienkurs Kirkland's
Bid:
Ask:
Aktienkurse zur Kirkland's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.07.2025 | 1,61 | 1,73 | 1,53 | 1,66 | 11,41% | 1.071.656,00 |
| 25.07.2025 | 1,58 | 1,62 | 1,48 | 1,49 | -5,10% | 279.975,00 |
| 24.07.2025 | 1,78 | 1,79 | 1,54 | 1,57 | -14,21% | 408.269,00 |
| 23.07.2025 | 2,00 | 2,26 | 1,59 | 1,83 | -0,54% | 1.832.563,00 |
| 22.07.2025 | 1,46 | 1,99 | 1,43 | 1,84 | 28,67% | 4.163.566,00 |
| 21.07.2025 | 1,20 | 1,44 | 1,19 | 1,43 | 19,17% | 646.972,00 |
| 18.07.2025 | 1,21 | 1,22 | 1,19 | 1,20 | 0,00% | 36.721,00 |
| 17.07.2025 | 1,15 | 1,22 | 1,15 | 1,20 | 3,45% | 159.097,00 |
| 16.07.2025 | 1,18 | 1,19 | 1,13 | 1,16 | 0,00% | 94.823,00 |
| 15.07.2025 | 1,18 | 1,18 | 1,15 | 1,16 | -1,69% | 79.293,00 |
| 14.07.2025 | 1,21 | 1,22 | 1,17 | 1,18 | -2,48% | 98.689,00 |
| 11.07.2025 | 1,20 | 1,22 | 1,18 | 1,21 | 0,83% | 97.761,00 |
| 10.07.2025 | 1,18 | 1,21 | 1,18 | 1,20 | 1,69% | 77.748,00 |
| 09.07.2025 | 1,19 | 1,19 | 1,17 | 1,18 | 0,00% | 76.533,00 |
| 08.07.2025 | 1,18 | 1,20 | 1,17 | 1,18 | 0,00% | 69.638,00 |
| 07.07.2025 | 1,21 | 1,21 | 1,16 | 1,18 | -2,48% | 78.776,00 |
| 03.07.2025 | 1,19 | 1,23 | 1,19 | 1,21 | 1,68% | 135.777,00 |
| 02.07.2025 | 1,14 | 1,20 | 1,12 | 1,19 | 4,39% | 271.628,00 |
| 01.07.2025 | 1,09 | 1,16 | 1,09 | 1,14 | 5,07% | 97.058,00 |
| 30.06.2025 | 1,08 | 1,12 | 1,07 | 1,09 | -1,36% | 175.899,00 |
| 27.06.2025 | 1,07 | 1,11 | 1,07 | 1,10 | 1,85% | 104.027,00 |
| 26.06.2025 | 1,07 | 1,11 | 1,07 | 1,08 | 0,93% | 147.186,00 |
| 25.06.2025 | 1,06 | 1,10 | 1,06 | 1,07 | 0,94% | 116.952,00 |
| 24.06.2025 | 1,07 | 1,08 | 1,06 | 1,06 | 0,95% | 254.168,00 |
| 23.06.2025 | 1,09 | 1,11 | 1,05 | 1,05 | -3,67% | 230.903,00 |
| 20.06.2025 | 1,11 | 1,12 | 1,07 | 1,09 | -1,80% | 303.635,00 |
| 18.06.2025 | 1,10 | 1,15 | 1,10 | 1,11 | 1,83% | 222.947,00 |
| 17.06.2025 | 1,18 | 1,21 | 1,08 | 1,09 | -14,17% | 675.719,00 |
| 16.06.2025 | 1,21 | 1,28 | 1,20 | 1,27 | 6,72% | 381.331,00 |
| 13.06.2025 | 1,24 | 1,25 | 1,19 | 1,19 | -4,80% | 136.050,00 |
| 12.06.2025 | 1,27 | 1,27 | 1,23 | 1,25 | -2,34% | 54.129,00 |
| 11.06.2025 | 1,25 | 1,28 | 1,25 | 1,28 | 2,40% | 144.114,00 |
| 10.06.2025 | 1,25 | 1,26 | 1,20 | 1,25 | -0,79% | 75.524,00 |
| 09.06.2025 | 1,32 | 1,32 | 1,20 | 1,26 | -4,55% | 222.006,00 |
| 06.06.2025 | 1,17 | 1,33 | 1,17 | 1,32 | 12,82% | 620.107,00 |
| 05.06.2025 | 1,16 | 1,18 | 1,13 | 1,17 | 1,74% | 312.564,00 |
| 04.06.2025 | 1,13 | 1,16 | 1,09 | 1,15 | 2,68% | 293.812,00 |
| 03.06.2025 | 1,10 | 1,14 | 1,09 | 1,12 | 2,75% | 334.660,00 |
| 02.06.2025 | 1,08 | 1,10 | 1,06 | 1,09 | 2,83% | 238.000,00 |
| 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 |