40,175$
1,12%
Echtzeit-Aktienkurs World Kinect Corp.
Bid:
Ask:
Aktienkurse zur World Kinect Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 39,96 | 40,21 | 39,51 | 39,73 | -1,29% | 853.832,00 |
| 29.07.2026 | 40,16 | 40,31 | 39,21 | 40,25 | 0,50% | 1.518.493,00 |
| 28.07.2026 | 39,85 | 40,85 | 39,35 | 40,05 | 0,65% | 2.839.484,00 |
| 27.07.2026 | 38,08 | 39,90 | 37,32 | 39,79 | 4,33% | 1.875.225,00 |
| 24.07.2026 | 40,00 | 41,20 | 37,81 | 38,14 | 5,16% | 4.379.043,00 |
| 23.07.2026 | 36,51 | 36,89 | 36,23 | 36,27 | -0,06% | 1.471.138,00 |
| 22.07.2026 | 36,63 | 36,63 | 35,79 | 36,29 | -0,49% | 1.187.600,00 |
| 21.07.2026 | 36,14 | 36,59 | 35,73 | 36,47 | 2,16% | 702.225,00 |
| 20.07.2026 | 36,75 | 36,95 | 35,23 | 35,70 | -2,19% | 1.089.196,00 |
| 17.07.2026 | 37,02 | 37,27 | 36,48 | 36,50 | -1,22% | 1.092.892,00 |
| 16.07.2026 | 36,94 | 37,88 | 36,93 | 36,95 | 0,14% | 2.712.423,00 |
| 15.07.2026 | 36,57 | 37,03 | 36,44 | 36,90 | 1,37% | 1.017.679,00 |
| 14.07.2026 | 36,29 | 36,89 | 36,07 | 36,40 | 1,25% | 951.279,00 |
| 13.07.2026 | 35,68 | 36,32 | 35,55 | 35,95 | 1,78% | 959.390,00 |
| 10.07.2026 | 34,71 | 35,34 | 34,58 | 35,32 | 2,67% | 1.014.395,00 |
| 09.07.2026 | 33,75 | 34,92 | 33,60 | 34,40 | 1,84% | 1.013.198,00 |
| 08.07.2026 | 33,14 | 33,87 | 33,11 | 33,78 | 1,99% | 1.136.317,00 |
| 07.07.2026 | 33,41 | 33,53 | 32,77 | 33,12 | -0,15% | 810.678,00 |
| 06.07.2026 | 33,09 | 33,78 | 33,09 | 33,17 | -0,12% | 829.641,00 |
| 02.07.2026 | 33,50 | 33,62 | 32,91 | 33,21 | -0,42% | 733.174,00 |
| 01.07.2026 | 33,06 | 33,54 | 33,00 | 33,35 | 1,24% | 958.274,00 |
| 30.06.2026 | 33,22 | 33,61 | 32,93 | 32,94 | -1,96% | 752.721,00 |
| 29.06.2026 | 33,23 | 33,95 | 32,88 | 33,60 | -0,36% | 889.902,00 |
| 26.06.2026 | 32,24 | 33,72 | 32,04 | 33,72 | 4,75% | 2.284.404,00 |
| 25.06.2026 | 31,76 | 32,42 | 31,38 | 32,19 | 1,87% | 742.908,00 |
| 24.06.2026 | 31,75 | 32,04 | 31,34 | 31,60 | -1,06% | 1.170.103,00 |
| 23.06.2026 | 31,71 | 31,96 | 31,47 | 31,94 | 0,82% | 1.133.355,00 |
| 22.06.2026 | 31,19 | 32,06 | 31,19 | 31,68 | 2,64% | 1.562.888,00 |
| 19.06.2026 | 30,84 | 30,86 | 30,83 | 30,86 | -0,82% | - |
| 18.06.2026 | 31,34 | 31,41 | 30,78 | 31,12 | -0,45% | 3.645.467,00 |
| 17.06.2026 | 31,16 | 31,97 | 30,73 | 31,26 | -0,35% | 896.173,00 |
| 16.06.2026 | 31,08 | 31,47 | 30,96 | 31,37 | 0,32% | 1.322.539,00 |
| 15.06.2026 | 30,97 | 31,34 | 30,61 | 31,27 | -1,42% | 978.762,00 |
| 12.06.2026 | 31,42 | 32,24 | 31,42 | 31,72 | 0,89% | 551.382,00 |
| 11.06.2026 | 31,73 | 31,88 | 30,97 | 31,44 | -0,03% | 877.887,00 |
| 10.06.2026 | 31,07 | 31,89 | 30,94 | 31,45 | 1,03% | 942.899,00 |
| 09.06.2026 | 30,07 | 31,21 | 29,94 | 31,13 | 3,25% | 977.451,00 |
| 08.06.2026 | 29,98 | 30,46 | 29,82 | 30,15 | 1,07% | 857.327,00 |
| 05.06.2026 | 29,72 | 30,02 | 29,22 | 29,83 | 0,34% | 620.456,00 |
| 04.06.2026 | 29,07 | 29,88 | 29,07 | 29,73 | 1,82% | 593.218,00 |
| 03.06.2026 | 28,81 | 29,46 | 28,76 | 29,20 | 1,35% | 541.177,00 |
| 02.06.2026 | 29,18 | 29,53 | 28,76 | 28,81 | -1,54% | 592.718,00 |
| 01.06.2026 | 28,87 | 29,44 | 28,65 | 29,26 | 1,56% | 733.174,00 |
| 29.05.2026 | 28,03 | 28,97 | 28,03 | 28,81 | 1,23% | 870.389,00 |
| 28.05.2026 | 28,69 | 28,89 | 28,29 | 28,46 | -1,11% | 576.838,00 |
| 27.05.2026 | 29,10 | 29,31 | 28,63 | 28,78 | -2,01% | 535.611,00 |
| 26.05.2026 | 29,30 | 29,75 | 29,19 | 29,37 | -0,44% | 794.696,00 |
| 22.05.2026 | 28,89 | 29,57 | 28,82 | 29,50 | 2,11% | 907.242,00 |
| 21.05.2026 | 29,12 | 29,21 | 28,74 | 28,89 | -0,69% | 804.080,00 |
| 20.05.2026 | 28,61 | 29,17 | 28,49 | 29,09 | 1,82% | 864.217,00 |
| 19.05.2026 | 29,01 | 29,13 | 28,50 | 28,57 | -1,92% | 699.866,00 |
| 18.05.2026 | 28,49 | 29,48 | 28,42 | 29,13 | 2,39% | 973.053,00 |
| 15.05.2026 | 28,10 | 28,61 | 27,95 | 28,45 | 1,46% | 741.426,00 |
| 14.05.2026 | 27,60 | 28,20 | 27,42 | 28,04 | 2,41% | 797.944,00 |
| 13.05.2026 | 27,24 | 27,53 | 27,20 | 27,38 | -0,04% | 716.753,00 |
| 12.05.2026 | 27,27 | 27,49 | 26,69 | 27,39 | 0,77% | 738.889,00 |
| 11.05.2026 | 27,21 | 27,55 | 26,97 | 27,18 | 0,41% | 523.189,00 |
| 08.05.2026 | 26,86 | 27,32 | 26,56 | 27,07 | 0,63% | 602.923,00 |
| 07.05.2026 | 26,64 | 27,30 | 26,46 | 26,90 | 0,34% | 800.243,00 |
| 06.05.2026 | 27,35 | 27,55 | 26,62 | 26,81 | -2,97% | 1.015.903,00 |
| 05.05.2026 | 27,46 | 27,80 | 27,24 | 27,63 | 0,77% | 913.273,00 |
| 04.05.2026 | 27,00 | 27,44 | 26,84 | 27,42 | 1,18% | 809.781,00 |
| 01.05.2026 | 26,98 | 27,26 | 26,44 | 27,10 | 0,48% | 757.894,00 |
| 30.04.2026 | 26,66 | 27,14 | 26,37 | 26,97 | -0,15% | 816.088,00 |
| 29.04.2026 | 26,83 | 27,16 | 26,17 | 27,01 | 0,67% | 1.345.201,00 |
| 28.04.2026 | 26,71 | 27,63 | 26,49 | 26,83 | 2,21% | 1.218.305,00 |
| 27.04.2026 | 26,11 | 26,78 | 25,62 | 26,25 | 0,54% | 1.702.430,00 |
| 24.04.2026 | 28,75 | 29,80 | 24,96 | 26,11 | 10,92% | 3.189.694,00 |
| 23.04.2026 | 23,36 | 23,64 | 23,13 | 23,54 | 1,55% | 816.789,00 |
| 22.04.2026 | 23,69 | 23,73 | 23,11 | 23,18 | -2,07% | 617.190,00 |
| 21.04.2026 | 23,59 | 23,77 | 23,26 | 23,67 | 0,25% | 550.934,00 |
| 20.04.2026 | 23,28 | 23,72 | 23,14 | 23,61 | 0,77% | 523.477,00 |
| 17.04.2026 | 23,43 | 23,65 | 23,14 | 23,43 | 0,13% | 634.029,00 |
| 16.04.2026 | 23,83 | 24,04 | 23,29 | 23,40 | -1,93% | 544.526,00 |
| 15.04.2026 | 23,41 | 23,89 | 23,23 | 23,86 | 2,27% | 526.273,00 |
| 14.04.2026 | 23,06 | 23,36 | 22,82 | 23,33 | 0,82% | 786.980,00 |
| 13.04.2026 | 23,31 | 23,31 | 22,78 | 23,14 | -0,98% | 490.701,00 |
| 10.04.2026 | 23,78 | 23,82 | 23,20 | 23,37 | -2,26% | 446.933,00 |
| 09.04.2026 | 23,79 | 24,05 | 23,63 | 23,91 | 0,25% | 682.417,00 |
| 08.04.2026 | 23,48 | 24,01 | 23,46 | 23,85 | 1,15% | 724.518,00 |
| 07.04.2026 | 23,19 | 23,80 | 23,19 | 23,58 | 1,51% | 536.954,00 |
| 06.04.2026 | 23,20 | 23,39 | 23,14 | 23,23 | -0,94% | 1.008.099,00 |
| 02.04.2026 | 23,04 | 23,52 | 22,65 | 23,45 | 1,69% | 694.243,00 |
| 01.04.2026 | 22,84 | 23,15 | 22,60 | 23,06 | -0,04% | 917.537,00 |
| 31.03.2026 | 23,41 | 23,41 | 22,85 | 23,07 | 0,04% | 600.704,00 |
| 30.03.2026 | 23,27 | 23,42 | 23,01 | 23,06 | -1,28% | 438.018,00 |
| 27.03.2026 | 23,43 | 23,57 | 23,20 | 23,36 | -0,47% | 558.717,00 |
| 26.03.2026 | 22,97 | 23,56 | 22,97 | 23,47 | 1,65% | 430.501,00 |
| 25.03.2026 | 23,13 | 23,25 | 22,71 | 23,09 | 0,52% | 682.334,00 |
| 24.03.2026 | 23,00 | 23,37 | 22,86 | 22,97 | 0,35% | 923.663,00 |
| 23.03.2026 | 22,93 | 23,37 | 22,65 | 22,89 | 1,10% | 843.095,00 |
| 20.03.2026 | 22,64 | 22,75 | 22,21 | 22,64 | 0,13% | 3.338.288,00 |
| 19.03.2026 | 22,68 | 22,84 | 22,38 | 22,61 | -0,70% | 578.335,00 |
| 18.03.2026 | 23,15 | 23,30 | 22,73 | 22,77 | -1,34% | 625.082,00 |
| 17.03.2026 | 22,99 | 23,18 | 22,91 | 23,08 | 2,17% | 651.066,00 |
| 16.03.2026 | 22,82 | 23,06 | 22,57 | 22,59 | -0,92% | 679.889,00 |
| 13.03.2026 | 23,16 | 23,23 | 22,70 | 22,80 | -1,26% | 685.217,00 |
| 12.03.2026 | 23,33 | 23,44 | 23,08 | 23,09 | -2,12% | 716.912,00 |
| 11.03.2026 | 23,53 | 23,76 | 23,30 | 23,59 | 0,08% | 585.527,00 |
| 10.03.2026 | 23,63 | 23,91 | 23,45 | 23,57 | -0,08% | 532.537,00 |