27,420$
-1,12%
Echtzeit-Aktienkurs World Kinect Corp.
Bid:
Ask:
Aktienkurse zur World Kinect Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 27,91 | 28,10 | 27,32 | 27,42 | -1,12% | 70.599,00 |
| 12.03.2025 | 28,14 | 28,15 | 27,73 | 27,73 | -0,86% | 83.617,00 |
| 11.03.2025 | 28,55 | 28,82 | 27,83 | 27,97 | -0,67% | 95.350,00 |
| 10.03.2025 | 28,30 | 28,71 | 28,10 | 28,16 | -0,14% | 58.955,00 |
| 07.03.2025 | 28,40 | 28,68 | 28,00 | 28,20 | -0,25% | 89.925,00 |
| 06.03.2025 | 28,12 | 28,57 | 27,99 | 28,27 | -0,18% | 67.575,00 |
| 05.03.2025 | 28,51 | 28,61 | 27,85 | 28,32 | -0,81% | 82.425,00 |
| 04.03.2025 | 29,16 | 29,19 | 28,55 | 28,55 | -2,99% | 92.910,00 |
| 03.03.2025 | 29,96 | 30,47 | 29,39 | 29,43 | -1,57% | 85.385,00 |
| 28.02.2025 | 29,67 | 29,96 | 29,24 | 29,90 | 0,37% | 71.356,00 |
| 27.02.2025 | 30,20 | 30,30 | 29,75 | 29,79 | -1,06% | 90.522,00 |
| 26.02.2025 | 30,10 | 30,55 | 30,10 | 30,11 | 0,00% | 69.651,00 |
| 25.02.2025 | 30,43 | 30,87 | 29,89 | 30,11 | -1,57% | 139.537,00 |
| 24.02.2025 | 30,83 | 31,54 | 30,34 | 30,59 | -0,42% | 94.016,00 |
| 21.02.2025 | 27,12 | 31,35 | 27,12 | 30,72 | 11,30% | 272.161,00 |
| 20.02.2025 | 27,19 | 27,72 | 27,19 | 27,60 | 1,21% | 115.510,00 |
| 19.02.2025 | 27,16 | 27,38 | 26,98 | 27,27 | -0,55% | 55.008,00 |
| 18.02.2025 | 27,34 | 27,76 | 27,23 | 27,42 | 0,29% | 61.539,00 |
| 14.02.2025 | 28,36 | 28,39 | 27,30 | 27,34 | -3,02% | 71.776,00 |
| 13.02.2025 | 28,06 | 28,38 | 28,00 | 28,19 | 0,57% | 52.336,00 |
| 12.02.2025 | 28,17 | 28,54 | 27,92 | 28,03 | -1,34% | 62.076,00 |
| 11.02.2025 | 28,03 | 28,41 | 28,03 | 28,41 | 0,53% | 42.246,00 |
| 10.02.2025 | 28,34 | 28,45 | 28,22 | 28,26 | 0,11% | 22.532,00 |
| 07.02.2025 | 28,38 | 28,49 | 28,18 | 28,23 | -0,80% | 55.566,00 |
| 06.02.2025 | 28,36 | 28,50 | 28,21 | 28,46 | 0,02% | 29.179,00 |
| 05.02.2025 | 28,50 | 28,50 | 28,25 | 28,45 | 0,74% | 30.613,00 |
| 04.02.2025 | 27,80 | 28,37 | 27,78 | 28,24 | 1,44% | 49.154,00 |
| 03.02.2025 | 27,92 | 28,17 | 27,69 | 27,84 | -1,59% | 33.195,00 |
| 31.01.2025 | 28,64 | 28,64 | 27,91 | 28,29 | -1,08% | 65.302,00 |
| 30.01.2025 | 28,85 | 29,08 | 28,32 | 28,60 | -0,10% | 64.028,00 |
| 29.01.2025 | 28,92 | 29,08 | 28,57 | 28,63 | -0,66% | 53.334,00 |
| 28.01.2025 | 28,69 | 29,03 | 28,63 | 28,82 | -0,17% | 60.549,00 |
| 27.01.2025 | 28,71 | 29,14 | 28,71 | 28,87 | 0,35% | 45.062,00 |
| 24.01.2025 | 28,58 | 28,86 | 28,41 | 28,77 | 0,31% | 48.893,00 |
| 23.01.2025 | 28,28 | 28,75 | 28,24 | 28,68 | 1,41% | 53.921,00 |
| 22.01.2025 | 28,46 | 28,52 | 28,21 | 28,28 | -0,98% | 40.010,00 |
| 21.01.2025 | 28,07 | 28,64 | 28,03 | 28,56 | 1,75% | 42.292,00 |
| 17.01.2025 | 27,86 | 28,35 | 27,85 | 28,07 | 1,41% | 74.761,00 |
| 16.01.2025 | 27,96 | 28,01 | 27,62 | 27,68 | -1,89% | 111.831,00 |
| 15.01.2025 | 27,96 | 28,39 | 27,80 | 28,21 | 2,89% | 65.012,00 |
| 14.01.2025 | 27,50 | 27,51 | 27,11 | 27,42 | -0,56% | 88.221,00 |
| 13.01.2025 | 26,99 | 27,70 | 26,90 | 27,58 | 2,13% | 39.644,00 |
| 10.01.2025 | 27,37 | 27,41 | 26,82 | 27,00 | -1,82% | 80.440,00 |
| 08.01.2025 | 26,98 | 27,50 | 26,98 | 27,50 | 0,99% | 45.333,00 |
| 07.01.2025 | 27,62 | 27,76 | 27,06 | 27,23 | -1,20% | 82.184,00 |
| 06.01.2025 | 27,73 | 27,86 | 27,42 | 27,56 | -0,07% | 46.022,00 |
| 03.01.2025 | 27,51 | 27,61 | 27,06 | 27,58 | 0,66% | 81.188,00 |
| 02.01.2025 | 27,68 | 27,82 | 27,25 | 27,40 | -0,40% | 79.048,00 |
| 31.12.2024 | 27,12 | 27,55 | 27,12 | 27,51 | 1,55% | 86.874,00 |
| 30.12.2024 | 27,41 | 27,50 | 26,87 | 27,09 | -1,71% | 48.964,00 |
| 27.12.2024 | 27,72 | 27,98 | 27,35 | 27,56 | -0,14% | 86.260,00 |
| 26.12.2024 | 27,02 | 27,65 | 27,00 | 27,60 | 1,36% | 88.222,00 |
| 24.12.2024 | 26,93 | 27,28 | 26,63 | 27,23 | 1,64% | 41.732,00 |
| 23.12.2024 | 26,94 | 27,14 | 26,69 | 26,79 | -0,33% | 53.263,00 |
| 20.12.2024 | 27,14 | 27,48 | 26,73 | 26,88 | -1,86% | 258.032,00 |
| 19.12.2024 | 27,67 | 27,68 | 27,03 | 27,39 | 0,40% | 141.223,00 |
| 18.12.2024 | 28,28 | 28,49 | 27,18 | 27,28 | -2,68% | 149.484,00 |
| 17.12.2024 | 27,91 | 28,14 | 27,66 | 28,03 | -0,74% | 107.564,00 |
| 16.12.2024 | 28,05 | 28,46 | 27,83 | 28,24 | -0,04% | 71.510,00 |
| 13.12.2024 | 28,07 | 28,37 | 27,90 | 28,25 | 0,11% | 65.469,00 |
| 12.12.2024 | 28,64 | 28,69 | 28,21 | 28,22 | -1,78% | 82.683,00 |
| 11.12.2024 | 28,69 | 28,81 | 28,43 | 28,73 | 0,98% | 72.926,00 |
| 10.12.2024 | 28,23 | 28,67 | 28,02 | 28,45 | 0,64% | 84.844,00 |
| 09.12.2024 | 28,48 | 28,90 | 28,21 | 28,27 | -0,04% | 48.838,00 |
| 06.12.2024 | 28,63 | 28,63 | 27,99 | 28,28 | -1,67% | 115.033,00 |
| 05.12.2024 | 28,78 | 29,04 | 28,54 | 28,76 | 0,07% | 95.875,00 |
| 04.12.2024 | 29,32 | 29,39 | 28,63 | 28,74 | -1,64% | 99.385,00 |
| 03.12.2024 | 29,44 | 29,44 | 29,04 | 29,22 | -0,51% | 59.873,00 |
| 02.12.2024 | 29,83 | 29,83 | 28,79 | 29,37 | 1,38% | 56.202,00 |
| 29.11.2024 | 29,26 | 29,43 | 28,84 | 28,97 | -0,55% | 25.644,00 |
| 27.11.2024 | 29,29 | 29,43 | 28,91 | 29,13 | -0,07% | 52.262,00 |
| 26.11.2024 | 28,82 | 29,27 | 28,66 | 29,15 | 0,52% | 101.415,00 |
| 25.11.2024 | 29,19 | 29,48 | 28,97 | 29,00 | 0,97% | 52.766,00 |
| 22.11.2024 | 28,08 | 28,86 | 27,94 | 28,72 | 2,57% | 47.903,00 |
| 21.11.2024 | 28,35 | 28,35 | 27,98 | 28,00 | -0,07% | 71.832,00 |
| 20.11.2024 | 27,58 | 28,03 | 27,58 | 28,02 | 0,79% | 69.106,00 |
| 19.11.2024 | 27,55 | 27,90 | 27,55 | 27,80 | 0,11% | 62.432,00 |
| 18.11.2024 | 27,85 | 28,29 | 27,76 | 27,77 | -0,25% | 47.085,00 |
| 15.11.2024 | 28,14 | 28,19 | 27,60 | 27,84 | 0,04% | 53.299,00 |
| 14.11.2024 | 27,86 | 27,94 | 27,52 | 27,83 | -0,07% | 71.117,00 |
| 13.11.2024 | 28,07 | 28,16 | 27,81 | 27,85 | -1,00% | 87.531,00 |
| 12.11.2024 | 28,50 | 28,74 | 28,10 | 28,13 | -0,79% | 120.905,00 |
| 11.11.2024 | 28,15 | 28,60 | 28,15 | 28,36 | 1,24% | 42.123,00 |
| 08.11.2024 | 28,06 | 28,35 | 27,94 | 28,01 | -0,83% | 113.237,00 |
| 07.11.2024 | 28,35 | 28,58 | 28,14 | 28,24 | -1,34% | 121.736,00 |
| 06.11.2024 | 28,01 | 29,10 | 27,51 | 28,63 | 7,03% | 175.401,00 |
| 05.11.2024 | 26,50 | 26,84 | 26,32 | 26,75 | 1,42% | 62.359,00 |
| 04.11.2024 | 26,15 | 26,53 | 26,05 | 26,37 | 0,38% | 64.497,00 |
| 01.11.2024 | 26,54 | 26,90 | 26,15 | 26,27 | 0,42% | 127.614,00 |
| 31.10.2024 | 26,33 | 26,81 | 26,15 | 26,16 | -1,21% | 126.924,00 |
| 30.10.2024 | 26,05 | 27,00 | 26,05 | 26,48 | 1,11% | 125.978,00 |
| 29.10.2024 | 26,40 | 26,76 | 26,09 | 26,19 | -1,32% | 88.902,00 |
| 28.10.2024 | 26,12 | 26,86 | 26,03 | 26,54 | 0,55% | 131.517,00 |
| 25.10.2024 | 29,12 | 29,26 | 26,38 | 26,40 | -15,78% | 432.467,00 |
| 24.10.2024 | 31,05 | 31,36 | 30,94 | 31,34 | 1,06% | 117.781,00 |
| 23.10.2024 | 31,04 | 31,40 | 30,92 | 31,01 | -1,12% | 99.856,00 |
| 22.10.2024 | 31,09 | 31,64 | 30,97 | 31,36 | 1,00% | 125.154,00 |
| 21.10.2024 | 31,01 | 31,18 | 30,82 | 31,05 | 0,00% | 85.079,00 |
| 18.10.2024 | 30,64 | 31,27 | 30,64 | 31,05 | 1,29% | 108.322,00 |
| 17.10.2024 | 31,29 | 31,29 | 30,55 | 30,66 | -1,78% | 94.867,00 |