World Kinect Corp.
[WKN: 877876 | ISIN: US9814751064]
Aktienkurse
27,864$ 1,58%
Echtzeit-Aktienkurs World Kinect Corp.
Bid: Ask:

Aktienkurse zur World Kinect Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
14.03.2025 27,60 27,98 27,47 27,96 1,93% 981.254,00
13.03.2025 27,84 28,10 27,33 27,43 -1,12% 479.052,00
12.03.2025 27,97 28,15 27,72 27,74 -0,75% 759.939,00
11.03.2025 28,30 28,83 27,81 27,95 -0,82% 809.566,00
10.03.2025 27,98 28,69 27,98 28,18 -0,11% 639.356,00
07.03.2025 28,29 28,56 28,00 28,21 -0,25% 588.819,00
06.03.2025 28,07 28,58 27,93 28,28 -0,21% 773.192,00
05.03.2025 28,56 28,68 27,84 28,34 -0,77% 852.233,00
04.03.2025 29,07 29,30 28,54 28,56 -2,92% 910.910,00
03.03.2025 29,98 30,47 29,38 29,42 -1,74% 749.097,00
28.02.2025 29,61 29,97 29,22 29,94 0,47% 1.815.963,00
27.02.2025 30,08 30,30 29,74 29,80 -1,03% 818.705,00
26.02.2025 30,13 30,59 30,08 30,11 -0,07% 589.132,00
25.02.2025 30,83 31,02 29,86 30,13 -1,47% 1.097.482,00
24.02.2025 30,83 31,54 30,22 30,58 -0,49% 1.295.142,00
21.02.2025 29,70 31,35 28,35 30,73 11,34% 2.305.277,00
20.02.2025 27,22 27,73 27,16 27,60 1,21% 1.318.129,00
19.02.2025 27,23 27,40 26,98 27,27 -0,58% 1.001.722,00
18.02.2025 27,39 27,80 27,22 27,43 0,33% 850.812,00
14.02.2025 28,35 28,47 27,30 27,34 -2,98% 618.511,00
13.02.2025 28,04 28,41 27,94 28,18 0,57% 335.745,00
12.02.2025 28,09 28,57 27,92 28,02 -1,37% 506.191,00
11.02.2025 28,18 28,42 28,13 28,41 0,60% 554.316,00
10.02.2025 28,29 28,45 28,21 28,24 0,11% 276.117,00
07.02.2025 28,42 28,52 28,18 28,21 -0,88% 385.789,00
06.02.2025 28,45 28,50 28,21 28,46 0,04% 348.607,00
05.02.2025 28,35 28,48 28,27 28,45 0,74% 242.390,00
04.02.2025 27,81 28,37 27,75 28,24 1,33% 390.835,00
03.02.2025 27,95 28,19 27,68 27,87 -1,41% 320.458,00
31.01.2025 28,59 28,74 27,91 28,27 -1,15% 1.053.384,00
30.01.2025 28,98 29,07 28,32 28,60 -0,10% 441.937,00
29.01.2025 28,73 29,08 28,56 28,63 -0,62% 338.282,00
28.01.2025 28,86 29,03 28,61 28,81 -0,21% 363.603,00
27.01.2025 28,71 29,16 28,65 28,87 0,31% 408.071,00
24.01.2025 28,52 28,86 28,40 28,78 0,38% 525.699,00
23.01.2025 28,41 28,76 28,12 28,67 1,38% 448.892,00
22.01.2025 28,57 28,57 28,21 28,28 -1,05% 560.435,00
21.01.2025 28,06 28,66 27,99 28,58 1,82% 716.519,00
17.01.2025 27,82 28,35 27,79 28,07 1,48% 928.363,00
16.01.2025 27,95 28,02 27,62 27,66 -1,98% 853.343,00
15.01.2025 28,00 28,40 27,76 28,22 2,99% 869.508,00
14.01.2025 27,56 27,56 27,11 27,40 -0,62% 601.358,00
13.01.2025 27,06 27,72 26,99 27,57 2,15% 509.709,00
10.01.2025 27,25 27,41 26,78 26,99 -1,85% 509.051,00
08.01.2025 26,92 27,51 26,91 27,50 1,07% 433.117,00
07.01.2025 27,59 27,76 27,06 27,21 -1,27% 739.251,00
06.01.2025 27,62 27,86 27,41 27,56 -0,14% 393.638,00
03.01.2025 27,57 27,61 27,05 27,60 0,73% 491.014,00
02.01.2025 27,62 27,84 27,26 27,40 -0,40% 322.830,00
31.12.2024 27,24 27,56 27,16 27,51 1,59% 556.839,00
30.12.2024 27,60 27,60 26,86 27,08 -1,78% 442.106,00
27.12.2024 27,38 28,00 27,35 27,57 -0,04% 803.004,00
26.12.2024 27,01 27,66 26,95 27,58 1,25% 689.862,00
24.12.2024 26,89 27,28 26,63 27,24 1,64% 287.861,00
23.12.2024 26,76 27,16 26,67 26,80 -0,26% 681.287,00
20.12.2024 27,10 27,48 26,72 26,87 -1,90% 7.013.609,00
19.12.2024 27,61 27,68 27,02 27,39 0,44% 1.267.955,00
18.12.2024 28,08 28,46 27,16 27,27 -2,75% 834.578,00
17.12.2024 27,89 28,14 27,63 28,04 -0,71% 833.069,00
16.12.2024 28,15 28,46 27,83 28,24 -0,11% 846.631,00
13.12.2024 28,00 28,37 27,90 28,27 0,18% 519.862,00
12.12.2024 28,62 28,76 28,21 28,22 -1,81% 674.349,00
11.12.2024 28,85 28,85 28,44 28,74 1,09% 628.181,00
10.12.2024 28,35 28,67 28,00 28,43 0,53% 543.664,00
09.12.2024 28,48 28,90 28,20 28,28 0,00% 515.106,00
06.12.2024 28,79 28,79 27,98 28,28 -1,63% 488.103,00
05.12.2024 28,62 29,07 28,54 28,75 0,07% 1.224.448,00
04.12.2024 29,16 29,39 28,60 28,73 -1,68% 939.062,00
03.12.2024 29,45 29,62 29,00 29,22 -0,41% 415.647,00
02.12.2024 28,95 29,48 28,72 29,34 1,35% 534.429,00
29.11.2024 29,21 29,48 28,81 28,95 -0,65% 310.630,00
27.11.2024 29,15 29,47 28,89 29,14 0,00% 501.097,00
26.11.2024 28,74 29,27 28,66 29,14 0,55% 823.980,00
25.11.2024 29,08 29,48 28,93 28,98 0,91% 886.539,00
22.11.2024 27,93 28,86 27,89 28,72 2,50% 426.067,00
21.11.2024 28,11 28,38 27,95 28,02 0,00% 497.461,00
20.11.2024 27,86 28,04 27,66 28,02 0,79% 930.380,00
19.11.2024 27,58 27,92 27,55 27,80 0,11% 782.477,00
18.11.2024 28,03 28,27 27,76 27,77 -0,29% 678.966,00
15.11.2024 27,99 28,23 27,61 27,85 0,07% 372.671,00
14.11.2024 27,84 27,94 27,52 27,83 -0,07% 450.596,00
13.11.2024 28,17 28,23 27,80 27,85 -1,03% 490.831,00
12.11.2024 28,47 28,75 28,10 28,14 -0,74% 617.038,00
11.11.2024 28,31 28,61 28,12 28,35 1,29% 407.313,00
08.11.2024 28,26 28,39 27,90 27,99 -0,92% 542.528,00
07.11.2024 28,66 28,66 28,12 28,25 -1,29% 553.284,00
06.11.2024 27,78 29,12 27,40 28,62 6,99% 1.472.563,00
05.11.2024 26,43 26,84 26,25 26,75 1,44% 527.189,00
04.11.2024 26,12 26,55 26,10 26,37 0,34% 617.218,00
01.11.2024 26,45 26,89 26,15 26,28 0,50% 785.015,00
31.10.2024 26,33 26,82 26,15 26,15 -1,21% 781.449,00
30.10.2024 26,10 26,99 26,10 26,47 0,95% 1.503.782,00
29.10.2024 26,34 26,78 26,04 26,22 -1,21% 1.009.563,00
28.10.2024 26,07 26,85 25,99 26,54 0,53% 1.679.670,00
25.10.2024 27,50 29,37 26,38 26,40 -15,76% 3.062.793,00
24.10.2024 31,07 31,36 30,93 31,34 1,03% 668.590,00
23.10.2024 31,03 31,44 30,89 31,02 -1,12% 883.652,00
22.10.2024 31,00 31,64 30,97 31,37 1,03% 848.447,00
21.10.2024 31,17 31,19 30,82 31,05 0,00% 715.688,00
18.10.2024 30,70 31,29 30,64 31,05 1,27% 662.556,00