0,790$
-6,73%
Echtzeit-Aktienkurs Kindly MD Inc
Bid:
Ask:
Aktienkurse zur Kindly MD Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 0,78 | 0,82 | 0,75 | 0,79 | -6,73% | 1.088.499,00 |
| 13.10.2025 | 0,90 | 0,90 | 0,74 | 0,85 | -2,64% | 2.079.203,00 |
| 10.10.2025 | 0,97 | 0,97 | 0,87 | 0,87 | -7,05% | 2.122.155,00 |
| 09.10.2025 | 0,98 | 1,02 | 0,93 | 0,94 | -3,51% | 1.445.871,00 |
| 08.10.2025 | 1,01 | 1,01 | 0,95 | 0,97 | -4,90% | 883.256,00 |
| 07.10.2025 | 1,04 | 1,06 | 0,91 | 1,02 | -0,49% | 3.279.855,00 |
| 06.10.2025 | 1,19 | 1,20 | 1,02 | 1,03 | -9,29% | 2.848.737,00 |
| 03.10.2025 | 1,15 | 1,16 | 1,09 | 1,13 | 2,73% | 4.946.033,00 |
| 02.10.2025 | 1,14 | 1,19 | 1,09 | 1,10 | -2,22% | 3.225.141,00 |
| 01.10.2025 | 1,14 | 1,15 | 1,08 | 1,13 | 4,17% | 2.836.637,00 |
| 30.09.2025 | 1,18 | 1,18 | 1,07 | 1,08 | -7,30% | 1.432.071,00 |
| 29.09.2025 | 1,19 | 1,22 | 1,16 | 1,17 | 1,75% | 643.752,00 |
| 26.09.2025 | 1,24 | 1,25 | 1,10 | 1,15 | -8,40% | 2.024.405,00 |
| 25.09.2025 | 1,21 | 1,33 | 1,14 | 1,25 | 6,84% | 3.481.069,00 |
| 24.09.2025 | 1,31 | 1,34 | 1,17 | 1,17 | -6,77% | 2.205.976,00 |
| 23.09.2025 | 1,33 | 1,34 | 1,24 | 1,26 | -4,92% | 1.487.789,00 |
| 22.09.2025 | 1,41 | 1,41 | 1,27 | 1,32 | -5,38% | 815.843,00 |
| 19.09.2025 | 1,48 | 1,55 | 1,36 | 1,40 | -5,10% | 1.312.276,00 |
| 18.09.2025 | 1,46 | 1,50 | 1,29 | 1,47 | 3,16% | 1.682.559,00 |
| 17.09.2025 | 1,58 | 1,71 | 1,40 | 1,43 | -2,40% | 1.426.463,00 |
| 16.09.2025 | 1,34 | 1,61 | 1,28 | 1,46 | 16,33% | 4.194.359,00 |
| 15.09.2025 | 2,76 | 2,76 | 1,12 | 1,26 | -54,69% | 2.485.974,00 |
| 12.09.2025 | 4,12 | 4,13 | 2,77 | 2,77 | -28,97% | 3.086.586,00 |
| 11.09.2025 | 4,94 | 4,95 | 3,90 | 3,90 | -18,83% | 743.706,00 |
| 10.09.2025 | 6,81 | 6,81 | 4,59 | 4,81 | -44,00% | 648.850,00 |
| 09.09.2025 | 4,63 | 8,58 | 4,35 | 8,58 | 88,57% | 1.029.309,00 |
| 08.09.2025 | 3,99 | 5,15 | 3,75 | 4,55 | 10,98% | 480.054,00 |
| 05.09.2025 | 3,81 | 4,62 | 3,18 | 4,10 | 25,77% | 468.854,00 |
| 04.09.2025 | 4,21 | 4,21 | 3,26 | 3,26 | -23,20% | 198.258,00 |
| 03.09.2025 | 4,76 | 4,76 | 3,80 | 4,25 | -8,12% | 319.114,00 |
| 02.09.2025 | 5,37 | 5,37 | 4,34 | 4,62 | -15,38% | 173.806,00 |
| 29.08.2025 | 5,89 | 5,91 | 4,80 | 5,46 | -8,24% | 204.424,00 |
| 28.08.2025 | 6,57 | 6,60 | 5,80 | 5,95 | -5,85% | 182.379,00 |
| 27.08.2025 | 7,90 | 8,01 | 6,00 | 6,32 | -21,34% | 240.253,00 |
| 26.08.2025 | 9,49 | 9,76 | 7,94 | 8,04 | -11,41% | 90.371,00 |
| 25.08.2025 | 10,00 | 10,33 | 9,07 | 9,07 | -10,38% | 36.455,00 |
| 22.08.2025 | 11,25 | 11,25 | 9,37 | 10,12 | -4,71% | 58.437,00 |
| 21.08.2025 | 10,20 | 10,80 | 9,51 | 10,62 | 5,67% | 52.741,00 |
| 20.08.2025 | 10,65 | 10,76 | 9,36 | 10,05 | -4,29% | 102.246,00 |
| 19.08.2025 | 12,25 | 13,06 | 10,01 | 10,50 | -13,29% | 86.987,00 |
| 18.08.2025 | 13,39 | 13,39 | 11,86 | 12,11 | -11,02% | 44.023,00 |
| 15.08.2025 | 15,00 | 15,48 | 13,05 | 13,61 | -10,34% | 157.966,00 |
| 14.08.2025 | 13,58 | 15,34 | 11,78 | 15,18 | 15,53% | 138.315,00 |
| 13.08.2025 | 11,55 | 14,14 | 11,43 | 13,14 | 19,29% | 146.424,00 |
| 12.08.2025 | 13,75 | 13,79 | 10,16 | 11,02 | -22,43% | 124.273,00 |
| 11.08.2025 | 10,34 | 16,46 | 9,80 | 14,20 | 48,85% | 143.755,00 |
| 08.08.2025 | 7,40 | 10,14 | 7,37 | 9,54 | 27,03% | 113.719,00 |
| 07.08.2025 | 8,09 | 8,12 | 7,30 | 7,51 | -0,66% | 31.465,00 |
| 06.08.2025 | 7,18 | 7,74 | 6,93 | 7,56 | 4,42% | 108.519,00 |
| 05.08.2025 | 7,79 | 7,84 | 7,02 | 7,24 | -7,54% | 34.253,00 |
| 04.08.2025 | 6,53 | 7,87 | 6,00 | 7,83 | 26,29% | 46.779,00 |
| 01.08.2025 | 7,06 | 7,06 | 5,89 | 6,20 | -13,17% | 62.529,00 |
| 31.07.2025 | 7,98 | 7,98 | 7,14 | 7,14 | -10,19% | 39.171,00 |
| 30.07.2025 | 8,53 | 8,87 | 7,95 | 7,95 | -5,81% | 49.841,00 |
| 29.07.2025 | 10,59 | 10,73 | 8,00 | 8,44 | -21,08% | 89.130,00 |
| 28.07.2025 | 11,10 | 11,10 | 10,56 | 10,70 | -1,52% | 9.222,00 |
| 25.07.2025 | 10,90 | 11,05 | 10,67 | 10,86 | -0,82% | 18.436,00 |
| 24.07.2025 | 11,58 | 11,58 | 10,95 | 10,95 | -4,53% | 20.231,00 |
| 23.07.2025 | 11,36 | 11,58 | 10,98 | 11,47 | 2,50% | 24.728,00 |
| 22.07.2025 | 11,47 | 11,63 | 10,50 | 11,19 | 2,05% | 52.475,00 |
| 21.07.2025 | 11,08 | 11,14 | 10,70 | 10,97 | -0,41% | 20.964,00 |
| 18.07.2025 | 11,44 | 11,44 | 10,74 | 11,01 | -3,42% | 55.497,00 |
| 17.07.2025 | 11,60 | 11,70 | 11,05 | 11,40 | -0,22% | 33.508,00 |
| 16.07.2025 | 12,00 | 12,13 | 11,42 | 11,43 | -2,41% | 33.261,00 |
| 15.07.2025 | 12,11 | 12,40 | 11,57 | 11,71 | -3,09% | 51.356,00 |
| 14.07.2025 | 13,00 | 13,12 | 11,88 | 12,08 | -1,23% | 56.174,00 |
| 11.07.2025 | 13,71 | 13,71 | 12,23 | 12,23 | -6,43% | 56.126,00 |
| 10.07.2025 | 12,70 | 13,47 | 12,20 | 13,07 | 7,84% | 44.877,00 |
| 09.07.2025 | 12,95 | 13,30 | 11,70 | 12,12 | -6,55% | 144.053,00 |
| 08.07.2025 | 12,04 | 13,01 | 12,04 | 12,97 | 7,72% | 37.455,00 |
| 07.07.2025 | 12,84 | 12,84 | 11,49 | 12,04 | -5,83% | 44.917,00 |
| 03.07.2025 | 13,10 | 13,12 | 12,48 | 12,79 | -2,70% | 71.063,00 |
| 02.07.2025 | 13,99 | 14,04 | 12,30 | 13,14 | -3,24% | 55.302,00 |
| 01.07.2025 | 14,00 | 14,00 | 12,65 | 13,58 | -2,02% | 32.489,00 |
| 30.06.2025 | 14,18 | 14,49 | 13,50 | 13,86 | -3,48% | 35.824,00 |
| 27.06.2025 | 14,63 | 14,63 | 13,22 | 14,36 | -2,05% | 70.550,00 |
| 26.06.2025 | 14,34 | 14,70 | 13,28 | 14,66 | 4,42% | 38.134,00 |
| 25.06.2025 | 15,16 | 16,00 | 13,74 | 14,04 | -8,24% | 57.067,00 |
| 24.06.2025 | 17,10 | 17,10 | 14,63 | 15,30 | -5,90% | 61.026,00 |
| 23.06.2025 | 13,81 | 16,93 | 12,38 | 16,26 | 15,07% | 97.248,00 |
| 20.06.2025 | 14,30 | 14,30 | 12,73 | 14,13 | 2,10% | 96.122,00 |
| 18.06.2025 | 15,04 | 15,04 | 13,70 | 13,84 | -6,36% | 63.571,00 |
| 17.06.2025 | 14,93 | 16,50 | 14,45 | 14,78 | -1,66% | 66.363,00 |
| 16.06.2025 | 13,20 | 15,08 | 13,20 | 15,03 | 8,36% | 72.671,00 |
| 13.06.2025 | 16,15 | 16,45 | 12,95 | 13,87 | -18,15% | 100.241,00 |
| 12.06.2025 | 18,76 | 18,94 | 16,05 | 16,95 | -7,40% | 117.178,00 |
| 11.06.2025 | 11,87 | 20,12 | 11,61 | 18,30 | 58,18% | 405.438,00 |
| 10.06.2025 | 13,50 | 13,64 | 10,39 | 11,57 | -13,34% | 66.856,00 |
| 09.06.2025 | 16,64 | 16,66 | 12,84 | 13,35 | -15,56% | 86.261,00 |
| 06.06.2025 | 16,30 | 17,09 | 15,55 | 15,81 | -1,86% | 76.636,00 |
| 05.06.2025 | 16,97 | 17,80 | 15,45 | 16,11 | -5,24% | 79.345,00 |
| 04.06.2025 | 18,00 | 18,60 | 16,73 | 17,00 | -7,96% | 97.349,00 |
| 03.06.2025 | 21,01 | 21,58 | 16,79 | 18,47 | -13,10% | 122.630,00 |
| 02.06.2025 | 22,63 | 23,60 | 20,70 | 21,26 | -6,16% | 40.957,00 |
| 30.05.2025 | 23,80 | 23,80 | 20,23 | 22,65 | 0,85% | 142.767,00 |
| 29.05.2025 | 24,35 | 24,88 | 22,00 | 22,46 | -7,38% | 94.111,00 |
| 28.05.2025 | 25,24 | 27,80 | 23,64 | 24,25 | -2,90% | 130.107,00 |
| 27.05.2025 | 24,80 | 29,39 | 18,50 | 24,98 | 10,51% | 307.679,00 |
| 23.05.2025 | 24,00 | 24,37 | 17,73 | 22,60 | -9,38% | 193.907,00 |
| 22.05.2025 | 28,63 | 34,77 | 22,51 | 24,94 | 9,24% | 10.251.040,00 |