35,550$
0,48%
Echtzeit-Aktienkurs World Kinect Corp.
Bid:
Ask:
Aktienkurse zur World Kinect Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 35,38 | 36,07 | 35,09 | 35,53 | 0,42% | 28.779,00 |
| 08.09.2026 | 35,55 | 35,69 | 35,05 | 35,38 | -0,06% | 629.765,00 |
| 04.09.2026 | 35,11 | 35,47 | 34,78 | 35,40 | 0,88% | 496.842,00 |
| 03.09.2026 | 35,29 | 35,76 | 34,90 | 35,09 | -0,11% | 725.770,00 |
| 02.09.2026 | 35,09 | 35,84 | 35,00 | 35,13 | -0,43% | 725.295,00 |
| 01.09.2026 | 35,96 | 36,14 | 34,81 | 35,28 | -1,31% | 1.522.704,00 |
| 31.08.2026 | 35,97 | 36,18 | 35,05 | 35,75 | 0,85% | 1.269.819,00 |
| 28.08.2026 | 35,82 | 35,85 | 35,37 | 35,45 | -1,09% | 656.502,00 |
| 27.08.2026 | 35,78 | 36,18 | 35,32 | 35,84 | -0,47% | 723.993,00 |
| 26.08.2026 | 35,02 | 36,02 | 34,92 | 36,01 | 1,78% | 730.954,00 |
| 25.08.2026 | 35,59 | 35,76 | 35,24 | 35,38 | -0,67% | 719.123,00 |
| 24.08.2026 | 35,66 | 36,01 | 35,00 | 35,62 | -0,92% | 731.248,00 |
| 21.08.2026 | 36,34 | 36,34 | 35,33 | 35,95 | 0,08% | 943.217,00 |
| 20.08.2026 | 36,74 | 36,89 | 35,88 | 35,92 | -1,56% | 552.670,00 |
| 19.08.2026 | 36,59 | 36,90 | 36,15 | 36,49 | 0,91% | 864.620,00 |
| 18.08.2026 | 36,03 | 36,35 | 35,52 | 36,16 | 1,46% | 887.011,00 |
| 17.08.2026 | 36,11 | 36,12 | 35,60 | 35,64 | -1,30% | 877.014,00 |
| 14.08.2026 | 37,27 | 37,28 | 36,08 | 36,11 | -2,72% | 885.315,00 |
| 13.08.2026 | 36,94 | 37,43 | 36,92 | 37,12 | 0,49% | 578.980,00 |
| 12.08.2026 | 36,67 | 37,25 | 36,60 | 36,94 | 0,27% | 919.933,00 |
| 11.08.2026 | 37,10 | 37,66 | 36,78 | 36,84 | -0,51% | 754.109,00 |
| 10.08.2026 | 36,65 | 37,64 | 36,65 | 37,03 | 94,89% | 1.200.985,00 |
| 07.08.2026 | 19,44 | 19,44 | 16,79 | 19,00 | 2,15% | 6.731,00 |
| 06.08.2026 | 17,45 | 19,58 | 17,05 | 18,60 | -2,92% | 12.093,00 |
| 05.08.2026 | 18,40 | 19,55 | 17,82 | 19,16 | 0,63% | 22.568,00 |
| 04.08.2026 | 16,73 | 19,04 | 16,73 | 19,04 | 22,68% | 16.412,00 |
| 03.08.2026 | 15,39 | 15,74 | 13,73 | 15,52 | 0,84% | 46.646,00 |
| 31.07.2026 | 17,20 | 17,74 | 15,26 | 15,39 | -0,71% | 9.426,00 |
| 30.07.2026 | 14,23 | 16,40 | 14,21 | 15,50 | 22,43% | 42.017,00 |
| 29.07.2026 | 14,31 | 14,73 | 12,66 | 12,66 | -11,20% | 120.142,00 |
| 28.07.2026 | 14,80 | 14,80 | 13,12 | 14,26 | -11,07% | 39.258,00 |
| 27.07.2026 | 16,43 | 17,10 | 14,49 | 16,03 | -1,07% | 19.046,00 |
| 24.07.2026 | 19,00 | 19,64 | 16,20 | 16,20 | -16,15% | 43.168,00 |
| 23.07.2026 | 19,97 | 20,77 | 18,94 | 19,32 | -5,83% | 24.879,00 |
| 22.07.2026 | 20,56 | 21,87 | 20,52 | 20,52 | -4,73% | 19.262,00 |
| 21.07.2026 | 20,68 | 21,54 | 20,15 | 21,54 | 17,86% | 48.927,00 |
| 20.07.2026 | 18,51 | 19,09 | 18,28 | 18,28 | 3,75% | 4.762,00 |
| 17.07.2026 | 16,44 | 18,61 | 15,66 | 17,62 | -3,04% | 8.943,00 |
| 16.07.2026 | 19,44 | 19,88 | 17,87 | 18,17 | -12,62% | 7.253,00 |
| 15.07.2026 | 22,85 | 22,85 | 19,29 | 20,79 | -9,02% | 13.186,00 |
| 14.07.2026 | 21,19 | 22,91 | 21,19 | 22,85 | 7,61% | 2.022,00 |
| 13.07.2026 | 21,74 | 22,10 | 21,13 | 21,24 | -10,94% | 3.869,00 |
| 10.07.2026 | 23,49 | 23,93 | 23,49 | 23,84 | -30,73% | 10.543,00 |
| 09.07.2026 | 34,00 | 34,92 | 33,61 | 34,42 | 1,92% | 221.945,00 |
| 08.07.2026 | 33,14 | 33,88 | 33,14 | 33,77 | 1,81% | 94.049,00 |
| 07.07.2026 | 33,51 | 33,54 | 32,77 | 33,17 | 0,03% | 145.837,00 |
| 06.07.2026 | 33,09 | 33,76 | 33,02 | 33,16 | -0,08% | 84.230,00 |
| 02.07.2026 | 33,45 | 33,62 | 33,00 | 33,19 | -0,46% | 108.563,00 |
| 01.07.2026 | 33,18 | 33,54 | 33,15 | 33,34 | 1,09% | 182.104,00 |
| 30.06.2026 | 33,32 | 33,59 | 32,96 | 32,98 | -1,90% | 99.707,00 |
| 29.06.2026 | 33,52 | 33,94 | 33,52 | 33,62 | -0,24% | 76.995,00 |
| 26.06.2026 | 32,20 | 33,70 | 31,92 | 33,70 | 4,85% | 202.334,00 |
| 25.06.2026 | 31,38 | 32,41 | 31,38 | 32,14 | 1,84% | 131.120,00 |
| 24.06.2026 | 31,94 | 32,02 | 31,38 | 31,56 | -0,91% | 149.768,00 |
| 23.06.2026 | 31,96 | 31,96 | 31,48 | 31,85 | 0,47% | 123.060,00 |
| 22.06.2026 | 31,58 | 32,00 | 31,06 | 31,70 | 1,99% | 97.187,00 |
| 18.06.2026 | 31,12 | 31,41 | 30,79 | 31,08 | -0,51% | 189.361,00 |
| 17.06.2026 | 30,98 | 31,99 | 30,98 | 31,24 | -0,32% | 196.336,00 |
| 16.06.2026 | 31,07 | 31,47 | 31,00 | 31,34 | 0,22% | 193.344,00 |
| 15.06.2026 | 30,81 | 31,33 | 30,81 | 31,27 | -1,42% | 96.634,00 |
| 12.06.2026 | 31,72 | 32,24 | 31,72 | 31,72 | 0,99% | 149.499,00 |
| 11.06.2026 | 31,44 | 31,73 | 31,01 | 31,41 | -0,03% | 138.153,00 |
| 10.06.2026 | 31,30 | 31,89 | 31,00 | 31,42 | 0,90% | 117.139,00 |
| 09.06.2026 | 30,13 | 31,20 | 29,96 | 31,14 | 3,28% | 149.348,00 |
| 08.06.2026 | 30,20 | 30,46 | 29,82 | 30,15 | 1,07% | 111.121,00 |
| 05.06.2026 | 29,72 | 30,01 | 29,23 | 29,83 | 0,30% | 113.042,00 |
| 04.06.2026 | 29,15 | 29,88 | 29,11 | 29,74 | 1,74% | 151.040,00 |
| 03.06.2026 | 28,72 | 29,46 | 28,63 | 29,23 | 1,42% | 85.055,00 |
| 02.06.2026 | 29,18 | 29,52 | 28,76 | 28,82 | -1,59% | 82.047,00 |
| 01.06.2026 | 28,95 | 29,44 | 28,65 | 29,29 | 1,54% | 85.082,00 |
| 29.05.2026 | 28,04 | 28,95 | 28,04 | 28,84 | 1,02% | 108.554,00 |
| 28.05.2026 | 28,64 | 28,78 | 28,29 | 28,55 | -0,94% | 122.905,00 |
| 27.05.2026 | 28,92 | 29,20 | 28,67 | 28,82 | -1,97% | 90.103,00 |
| 26.05.2026 | 29,40 | 29,75 | 29,36 | 29,40 | -0,36% | 107.805,00 |
| 22.05.2026 | 28,94 | 29,58 | 28,87 | 29,51 | 2,09% | 137.353,00 |
| 21.05.2026 | 28,92 | 29,20 | 28,75 | 28,90 | -0,69% | 150.179,00 |
| 20.05.2026 | 28,66 | 29,17 | 28,51 | 29,10 | 1,96% | 144.003,00 |
| 19.05.2026 | 29,01 | 29,14 | 28,53 | 28,54 | -2,03% | 152.010,00 |
| 18.05.2026 | 28,67 | 29,47 | 28,45 | 29,13 | 2,35% | 64.779,00 |
| 15.05.2026 | 28,15 | 28,60 | 27,96 | 28,46 | 1,57% | 87.786,00 |
| 14.05.2026 | 27,52 | 28,21 | 27,50 | 28,02 | 2,34% | 100.934,00 |
| 13.05.2026 | 27,26 | 27,53 | 27,19 | 27,38 | -0,13% | 96.475,00 |
| 12.05.2026 | 27,21 | 27,45 | 26,74 | 27,42 | 0,72% | 113.528,00 |
| 11.05.2026 | 27,10 | 27,50 | 27,06 | 27,22 | 0,55% | 40.327,00 |
| 08.05.2026 | 26,88 | 27,31 | 26,55 | 27,07 | 0,78% | 71.421,00 |
| 07.05.2026 | 27,12 | 27,31 | 26,47 | 26,86 | 0,15% | 91.791,00 |
| 06.05.2026 | 27,30 | 27,59 | 26,63 | 26,82 | -3,04% | 137.469,00 |
| 05.05.2026 | 27,51 | 27,79 | 27,25 | 27,66 | 0,89% | 76.694,00 |
| 04.05.2026 | 27,10 | 27,44 | 26,57 | 27,42 | 1,13% | 76.827,00 |
| 01.05.2026 | 26,87 | 27,24 | 26,43 | 27,11 | 0,58% | 109.000,00 |
| 30.04.2026 | 27,01 | 27,16 | 26,46 | 26,96 | -0,02% | 94.649,00 |
| 29.04.2026 | 26,95 | 27,17 | 26,17 | 26,96 | 0,60% | 159.663,00 |
| 28.04.2026 | 26,67 | 27,60 | 26,54 | 26,80 | 2,06% | 130.140,00 |
| 27.04.2026 | 26,11 | 26,77 | 25,73 | 26,26 | 1,98% | 162.845,00 |
| 24.04.2026 | 28,76 | 29,54 | 25,75 | 25,75 | 9,25% | 38.688,00 |
| 23.04.2026 | 23,23 | 23,64 | 23,14 | 23,57 | 1,64% | 122.472,00 |
| 22.04.2026 | 23,70 | 23,73 | 23,14 | 23,19 | -2,13% | 86.970,00 |
| 21.04.2026 | 23,80 | 23,80 | 23,26 | 23,70 | 0,32% | 79.557,00 |
| 20.04.2026 | 23,21 | 23,71 | 23,16 | 23,62 | 0,77% | 61.088,00 |
| 17.04.2026 | 23,30 | 23,65 | 23,18 | 23,44 | 0,15% | 126.048,00 |