34,700$
2,75%
Echtzeit-Aktienkurs World Kinect Corp.
Bid:
Ask:
Aktienkurse zur World Kinect Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 34,00 | 34,92 | 33,61 | 34,72 | 2,81% | 138.652,00 |
| 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 |
| 16.04.2026 | 23,78 | 24,02 | 23,31 | 23,41 | -2,03% | 73.353,00 |
| 15.04.2026 | 23,25 | 23,89 | 23,25 | 23,89 | 2,36% | 88.075,00 |
| 14.04.2026 | 22,92 | 23,36 | 22,89 | 23,34 | 0,82% | 101.561,00 |
| 13.04.2026 | 23,37 | 23,60 | 22,81 | 23,15 | -0,90% | 70.357,00 |
| 10.04.2026 | 23,83 | 23,83 | 23,20 | 23,36 | -2,26% | 60.016,00 |
| 09.04.2026 | 23,86 | 24,04 | 23,63 | 23,90 | 0,17% | 69.684,00 |
| 08.04.2026 | 23,62 | 24,01 | 23,47 | 23,86 | 1,19% | 107.637,00 |
| 07.04.2026 | 23,38 | 23,80 | 23,26 | 23,58 | 1,73% | 74.081,00 |
| 06.04.2026 | 23,46 | 23,46 | 23,15 | 23,18 | -1,07% | 55.339,00 |
| 02.04.2026 | 23,12 | 23,50 | 22,68 | 23,43 | 1,52% | 85.539,00 |
| 01.04.2026 | 22,84 | 23,15 | 22,65 | 23,08 | 0,00% | 192.305,00 |
| 31.03.2026 | 23,30 | 23,40 | 22,85 | 23,08 | 0,09% | 79.263,00 |
| 30.03.2026 | 23,30 | 23,42 | 23,01 | 23,06 | -1,37% | 52.860,00 |
| 27.03.2026 | 23,44 | 23,56 | 23,22 | 23,38 | -0,30% | 88.425,00 |
| 26.03.2026 | 23,13 | 23,55 | 23,12 | 23,45 | 1,49% | 59.863,00 |
| 25.03.2026 | 22,97 | 23,15 | 22,74 | 23,11 | 0,68% | 67.432,00 |
| 24.03.2026 | 23,02 | 23,34 | 22,95 | 22,95 | 0,44% | 68.763,00 |
| 23.03.2026 | 22,64 | 23,37 | 22,64 | 22,85 | 0,88% | 67.824,00 |
| 20.03.2026 | 23,66 | 23,66 | 22,21 | 22,65 | 0,13% | 226.641,00 |
| 19.03.2026 | 23,21 | 25,06 | 19,09 | 22,62 | -0,68% | 94.430,00 |
| 18.03.2026 | 23,50 | 24,79 | 22,74 | 22,78 | -1,24% | 93.492,00 |
| 17.03.2026 | 22,93 | 23,18 | 22,92 | 23,06 | 2,04% | 148.472,00 |
| 16.03.2026 | 22,83 | 23,05 | 22,57 | 22,60 | -0,92% | 56.930,00 |
| 13.03.2026 | 23,10 | 23,12 | 22,70 | 22,81 | -1,26% | 103.650,00 |
| 12.03.2026 | 23,35 | 23,43 | 23,10 | 23,10 | -2,12% | 130.141,00 |
| 11.03.2026 | 23,66 | 23,73 | 23,31 | 23,60 | 0,04% | 96.853,00 |
| 10.03.2026 | 23,68 | 23,89 | 23,52 | 23,59 | 0,00% | 124.410,00 |
| 09.03.2026 | 24,30 | 24,30 | 23,21 | 23,59 | -3,44% | 208.289,00 |
| 06.03.2026 | 24,57 | 24,92 | 24,12 | 24,43 | -0,63% | 127.247,00 |
| 05.03.2026 | 24,54 | 24,85 | 24,38 | 24,59 | 0,18% | 205.574,00 |
| 04.03.2026 | 24,48 | 24,81 | 24,23 | 24,54 | 0,20% | 97.760,00 |
| 03.03.2026 | 25,14 | 25,14 | 23,88 | 24,49 | -1,96% | 362.446,00 |
| 02.03.2026 | 24,95 | 25,16 | 24,58 | 24,98 | -0,14% | 97.594,00 |
| 27.02.2026 | 25,00 | 25,28 | 24,87 | 25,02 | -0,69% | 228.997,00 |
| 26.02.2026 | 25,41 | 25,59 | 24,99 | 25,19 | -0,87% | 77.272,00 |
| 25.02.2026 | 25,15 | 25,44 | 24,82 | 25,41 | 1,07% | 84.693,00 |
| 24.02.2026 | 25,05 | 25,43 | 24,63 | 25,14 | 0,40% | 149.422,00 |
| 23.02.2026 | 24,78 | 25,08 | 23,95 | 25,04 | 0,44% | 107.259,00 |
| 20.02.2026 | 25,41 | 26,29 | 24,38 | 24,93 | -6,31% | 188.954,00 |
| 19.02.2026 | 26,40 | 26,67 | 26,09 | 26,61 | 0,68% | 245.500,00 |
| 18.02.2026 | 26,69 | 27,04 | 26,12 | 26,43 | -0,71% | 115.668,00 |
| 17.02.2026 | 26,62 | 26,75 | 26,09 | 26,62 | -0,56% | 79.807,00 |
| 13.02.2026 | 26,45 | 26,82 | 26,21 | 26,77 | 1,67% | 70.829,00 |