2,060$
-2,37%
Echtzeit-Aktienkurs Kirkland's
Bid:
Ask:
Aktienkurse zur Kirkland's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2024 | 2,15 | 2,30 | 2,04 | 2,06 | -2,37% | 250.374,00 |
| 21.10.2024 | 2,40 | 2,50 | 2,03 | 2,11 | 6,03% | 1.062.759,00 |
| 18.10.2024 | 1,96 | 2,01 | 1,96 | 1,99 | 1,53% | 26.552,00 |
| 17.10.2024 | 1,99 | 2,00 | 1,95 | 1,96 | -1,51% | 43.190,00 |
| 16.10.2024 | 1,94 | 2,05 | 1,93 | 1,99 | 2,58% | 104.568,00 |
| 15.10.2024 | 2,01 | 2,04 | 1,93 | 1,94 | -3,96% | 72.197,00 |
| 14.10.2024 | 2,06 | 2,06 | 2,01 | 2,02 | -1,94% | 43.165,00 |
| 11.10.2024 | 2,01 | 2,06 | 1,99 | 2,06 | 3,78% | 36.635,00 |
| 10.10.2024 | 2,02 | 2,03 | 1,99 | 1,99 | -3,17% | 32.601,00 |
| 09.10.2024 | 2,03 | 2,08 | 1,99 | 2,05 | 1,03% | 36.824,00 |
| 08.10.2024 | 2,02 | 2,04 | 1,93 | 2,03 | 0,95% | 66.051,00 |
| 07.10.2024 | 2,05 | 2,10 | 1,97 | 2,01 | -1,37% | 47.548,00 |
| 04.10.2024 | 2,08 | 2,14 | 2,00 | 2,04 | -0,83% | 53.431,00 |
| 03.10.2024 | 2,18 | 2,19 | 2,06 | 2,06 | -4,86% | 64.794,00 |
| 02.10.2024 | 2,08 | 2,17 | 2,06 | 2,16 | 2,86% | 93.125,00 |
| 01.10.2024 | 2,19 | 2,19 | 2,07 | 2,10 | -3,89% | 90.966,00 |
| 30.09.2024 | 2,17 | 2,19 | 2,11 | 2,19 | 0,23% | 94.316,00 |
| 27.09.2024 | 2,07 | 2,20 | 2,05 | 2,18 | 6,08% | 188.761,00 |
| 26.09.2024 | 2,02 | 2,07 | 1,90 | 2,06 | 1,73% | 151.405,00 |
| 25.09.2024 | 2,07 | 2,10 | 2,02 | 2,02 | -3,35% | 105.114,00 |
| 24.09.2024 | 2,09 | 2,12 | 2,07 | 2,09 | 0,48% | 60.149,00 |
| 23.09.2024 | 2,26 | 2,26 | 2,07 | 2,08 | -6,73% | 347.761,00 |
| 20.09.2024 | 1,94 | 2,23 | 1,91 | 2,23 | 15,54% | 277.067,00 |
| 19.09.2024 | 1,94 | 1,94 | 1,90 | 1,93 | 0,52% | 90.922,00 |
| 18.09.2024 | 1,90 | 1,95 | 1,89 | 1,92 | 0,52% | 34.903,00 |
| 17.09.2024 | 1,94 | 1,95 | 1,90 | 1,91 | -0,52% | 90.503,00 |
| 16.09.2024 | 1,92 | 1,95 | 1,85 | 1,92 | 0,00% | 242.108,00 |
| 13.09.2024 | 1,68 | 1,93 | 1,64 | 1,92 | 16,01% | 351.762,00 |
| 12.09.2024 | 1,57 | 1,66 | 1,54 | 1,66 | 5,41% | 100.852,00 |
| 11.09.2024 | 1,49 | 1,57 | 1,46 | 1,57 | 5,37% | 37.261,00 |
| 10.09.2024 | 1,51 | 1,51 | 1,47 | 1,49 | -0,67% | 106.670,00 |
| 09.09.2024 | 1,53 | 1,55 | 1,48 | 1,50 | -1,32% | 53.057,00 |
| 06.09.2024 | 1,58 | 1,58 | 1,47 | 1,52 | -1,30% | 77.953,00 |
| 05.09.2024 | 1,59 | 1,65 | 1,48 | 1,54 | 1,32% | 84.323,00 |
| 04.09.2024 | 1,53 | 1,54 | 1,46 | 1,52 | 0,66% | 84.898,00 |
| 03.09.2024 | 1,48 | 1,57 | 1,47 | 1,51 | 3,78% | 145.891,00 |
| 30.08.2024 | 1,51 | 1,56 | 1,44 | 1,46 | -4,28% | 142.604,00 |
| 29.08.2024 | 1,67 | 1,68 | 1,51 | 1,52 | -6,17% | 127.104,00 |
| 28.08.2024 | 1,65 | 1,74 | 1,61 | 1,62 | -2,41% | 128.018,00 |
| 27.08.2024 | 1,63 | 1,67 | 1,60 | 1,66 | 3,11% | 84.388,00 |
| 26.08.2024 | 1,58 | 1,65 | 1,58 | 1,61 | 2,55% | 129.752,00 |
| 23.08.2024 | 1,48 | 1,63 | 1,48 | 1,57 | 1,29% | 125.147,00 |
| 22.08.2024 | 1,55 | 1,55 | 1,50 | 1,55 | 0,00% | 50.875,00 |
| 21.08.2024 | 1,45 | 1,58 | 1,41 | 1,55 | 7,64% | 90.976,00 |
| 20.08.2024 | 1,45 | 1,47 | 1,41 | 1,44 | -1,37% | 42.657,00 |
| 19.08.2024 | 1,44 | 1,48 | 1,41 | 1,46 | 3,55% | 115.222,00 |
| 16.08.2024 | 1,43 | 1,47 | 1,39 | 1,41 | 0,00% | 133.567,00 |
| 15.08.2024 | 1,44 | 1,44 | 1,40 | 1,41 | 1,44% | 115.968,00 |
| 14.08.2024 | 1,46 | 1,46 | 1,39 | 1,39 | -5,44% | 212.878,00 |
| 13.08.2024 | 1,48 | 1,49 | 1,39 | 1,47 | 0,68% | 529.476,00 |
| 12.08.2024 | 1,48 | 1,49 | 1,45 | 1,46 | -1,35% | 44.928,00 |
| 09.08.2024 | 1,53 | 1,53 | 1,46 | 1,48 | -0,67% | 34.431,00 |
| 08.08.2024 | 1,54 | 1,54 | 1,46 | 1,49 | -1,32% | 79.552,00 |
| 07.08.2024 | 1,54 | 1,56 | 1,50 | 1,51 | -0,98% | 41.396,00 |
| 06.08.2024 | 1,45 | 1,57 | 1,45 | 1,53 | 5,90% | 71.451,00 |
| 05.08.2024 | 1,55 | 1,56 | 1,41 | 1,44 | -10,00% | 345.529,00 |
| 02.08.2024 | 1,75 | 1,76 | 1,56 | 1,60 | -9,09% | 165.609,00 |
| 01.08.2024 | 1,79 | 1,81 | 1,70 | 1,76 | -2,22% | 89.757,00 |
| 31.07.2024 | 1,80 | 1,83 | 1,79 | 1,80 | 0,56% | 60.027,00 |
| 30.07.2024 | 1,81 | 1,82 | 1,79 | 1,79 | 0,00% | 41.843,00 |
| 29.07.2024 | 1,69 | 1,80 | 1,69 | 1,79 | 2,87% | 205.409,00 |
| 26.07.2024 | 1,72 | 1,74 | 1,68 | 1,74 | 1,75% | 87.569,00 |
| 25.07.2024 | 1,70 | 1,72 | 1,63 | 1,71 | 1,18% | 174.825,00 |
| 24.07.2024 | 1,66 | 1,72 | 1,66 | 1,69 | -0,59% | 76.073,00 |
| 23.07.2024 | 1,75 | 1,75 | 1,68 | 1,70 | 0,00% | 108.152,00 |
| 22.07.2024 | 1,71 | 1,72 | 1,69 | 1,70 | 1,49% | 78.119,00 |
| 19.07.2024 | 1,69 | 1,69 | 1,64 | 1,68 | -1,47% | 71.211,00 |
| 18.07.2024 | 1,74 | 1,75 | 1,68 | 1,70 | -2,30% | 60.432,00 |
| 17.07.2024 | 1,77 | 1,78 | 1,73 | 1,74 | -1,14% | 89.576,00 |
| 16.07.2024 | 1,77 | 1,78 | 1,71 | 1,76 | 1,73% | 98.931,00 |
| 15.07.2024 | 1,70 | 1,74 | 1,70 | 1,73 | 2,98% | 95.067,00 |
| 12.07.2024 | 1,78 | 1,83 | 1,67 | 1,68 | -5,08% | 177.632,00 |
| 11.07.2024 | 1,68 | 1,78 | 1,65 | 1,77 | 7,93% | 168.543,00 |
| 10.07.2024 | 1,61 | 1,66 | 1,61 | 1,64 | 2,50% | 57.110,00 |
| 09.07.2024 | 1,63 | 1,64 | 1,60 | 1,60 | -1,23% | 44.037,00 |
| 08.07.2024 | 1,61 | 1,66 | 1,60 | 1,62 | 1,25% | 100.457,00 |
| 05.07.2024 | 1,58 | 1,60 | 1,58 | 1,60 | 0,00% | 183.038,00 |
| 03.07.2024 | 1,63 | 1,65 | 1,59 | 1,60 | -1,84% | 92.032,00 |
| 02.07.2024 | 1,67 | 1,73 | 1,57 | 1,63 | -2,40% | 311.791,00 |
| 01.07.2024 | 1,67 | 1,75 | 1,65 | 1,67 | 2,45% | 58.077,00 |
| 28.06.2024 | 1,68 | 1,76 | 1,63 | 1,63 | -1,81% | 98.982,00 |
| 27.06.2024 | 1,69 | 1,74 | 1,64 | 1,66 | -1,19% | 141.867,00 |
| 26.06.2024 | 1,75 | 1,78 | 1,68 | 1,68 | -5,08% | 160.502,00 |
| 25.06.2024 | 1,77 | 1,79 | 1,73 | 1,77 | 0,57% | 76.945,00 |
| 24.06.2024 | 1,82 | 1,84 | 1,75 | 1,76 | -2,22% | 150.872,00 |
| 21.06.2024 | 1,86 | 1,86 | 1,80 | 1,80 | -3,28% | 56.701,00 |
| 20.06.2024 | 1,75 | 1,88 | 1,75 | 1,86 | 5,74% | 67.167,00 |
| 18.06.2024 | 1,85 | 1,89 | 1,75 | 1,76 | -5,38% | 80.983,00 |
| 17.06.2024 | 1,82 | 1,88 | 1,81 | 1,86 | 1,09% | 53.376,00 |
| 14.06.2024 | 1,86 | 1,89 | 1,75 | 1,84 | -2,65% | 140.778,00 |
| 13.06.2024 | 1,94 | 1,94 | 1,81 | 1,89 | -2,58% | 144.744,00 |
| 12.06.2024 | 1,98 | 2,02 | 1,93 | 1,94 | 0,52% | 82.043,00 |
| 11.06.2024 | 1,90 | 1,93 | 1,86 | 1,93 | 1,58% | 73.366,00 |
| 10.06.2024 | 1,90 | 1,95 | 1,86 | 1,90 | 0,00% | 100.228,00 |
| 07.06.2024 | 1,95 | 2,18 | 1,85 | 1,90 | 1,60% | 635.655,00 |
| 06.06.2024 | 2,12 | 2,19 | 1,85 | 1,87 | -14,61% | 409.413,00 |
| 05.06.2024 | 2,23 | 2,25 | 2,08 | 2,19 | -2,01% | 194.208,00 |
| 04.06.2024 | 2,38 | 2,40 | 2,21 | 2,24 | -6,09% | 91.994,00 |
| 03.06.2024 | 2,48 | 2,56 | 2,32 | 2,38 | -3,99% | 189.537,00 |
| 31.05.2024 | 2,45 | 2,57 | 2,32 | 2,48 | 3,29% | 325.840,00 |