23,440$
0,15%
Echtzeit-Aktienkurs World Kinect Corp.
Bid:
Ask:
Aktienkurse zur World Kinect Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.02.2026 | 27,50 | 27,52 | 25,93 | 26,33 | -3,80% | 105.513,00 |
| 11.02.2026 | 27,13 | 27,38 | 26,87 | 27,37 | 1,13% | 80.615,00 |
| 10.02.2026 | 27,77 | 27,77 | 26,94 | 27,07 | -1,96% | 161.599,00 |
| 09.02.2026 | 26,51 | 27,93 | 26,51 | 27,61 | -1,46% | 108.244,00 |
| 06.02.2026 | 25,03 | 28,07 | 25,03 | 28,02 | 2,43% | 98.867,00 |
| 05.02.2026 | 27,04 | 27,68 | 27,04 | 27,35 | -0,42% | 372.317,00 |
| 04.02.2026 | 27,38 | 27,92 | 27,36 | 27,47 | 1,87% | 101.925,00 |
| 03.02.2026 | 26,81 | 27,57 | 26,50 | 26,96 | -0,48% | 122.248,00 |
| 02.02.2026 | 26,98 | 27,19 | 26,35 | 27,09 | 0,71% | 44.697,00 |
| 30.01.2026 | 26,65 | 26,97 | 26,12 | 26,90 | 0,49% | 104.499,00 |
| 29.01.2026 | 26,31 | 26,90 | 26,08 | 26,77 | 4,06% | 68.041,00 |
| 28.01.2026 | 26,44 | 26,48 | 25,55 | 25,73 | -1,11% | 88.839,00 |
| 27.01.2026 | 25,77 | 26,70 | 25,77 | 26,02 | -0,21% | 84.109,00 |
| 26.01.2026 | 26,41 | 26,43 | 25,97 | 26,07 | -1,46% | 56.320,00 |
| 23.01.2026 | 26,34 | 26,73 | 26,20 | 26,46 | -0,45% | 50.912,00 |
| 22.01.2026 | 26,91 | 26,93 | 26,36 | 26,58 | -0,34% | 66.944,00 |
| 21.01.2026 | 26,38 | 26,97 | 26,28 | 26,67 | 2,79% | 93.624,00 |
| 20.01.2026 | 27,61 | 27,80 | 25,85 | 25,94 | -6,08% | 159.547,00 |
| 16.01.2026 | 28,08 | 28,08 | 27,34 | 27,62 | -1,57% | 171.375,00 |
| 15.01.2026 | 27,22 | 28,16 | 27,21 | 28,06 | 2,56% | 139.087,00 |
| 14.01.2026 | 27,85 | 27,90 | 27,16 | 27,36 | -0,91% | 154.957,00 |
| 13.01.2026 | 27,44 | 27,74 | 27,18 | 27,61 | 1,28% | 176.901,00 |
| 12.01.2026 | 26,91 | 27,45 | 26,91 | 27,26 | 0,70% | 106.484,00 |
| 09.01.2026 | 27,29 | 27,34 | 26,84 | 27,07 | 0,89% | 133.188,00 |
| 08.01.2026 | 26,46 | 27,31 | 26,46 | 26,83 | 2,01% | 176.531,00 |
| 07.01.2026 | 26,15 | 26,56 | 26,09 | 26,30 | 0,54% | 129.896,00 |
| 06.01.2026 | 25,42 | 26,18 | 25,29 | 26,16 | 2,87% | 174.099,00 |
| 05.01.2026 | 24,25 | 25,48 | 24,25 | 25,43 | 5,39% | 96.118,00 |
| 02.01.2026 | 23,43 | 24,22 | 23,37 | 24,13 | 2,94% | 144.956,00 |
| 31.12.2025 | 23,64 | 23,76 | 23,42 | 23,44 | -0,87% | 58.775,00 |
| 30.12.2025 | 23,70 | 23,92 | 23,62 | 23,65 | -0,06% | 75.269,00 |
| 29.12.2025 | 23,55 | 23,72 | 23,49 | 23,66 | 0,47% | 39.456,00 |
| 26.12.2025 | 23,50 | 23,69 | 23,32 | 23,55 | 0,34% | 49.163,00 |
| 24.12.2025 | 23,36 | 23,50 | 23,15 | 23,47 | 0,53% | 37.494,00 |
| 23.12.2025 | 23,29 | 23,55 | 23,10 | 23,35 | 0,37% | 54.651,00 |
| 22.12.2025 | 23,58 | 23,93 | 23,07 | 23,26 | -1,34% | 50.220,00 |
| 19.12.2025 | 23,65 | 23,74 | 23,32 | 23,58 | -0,36% | 56.864,00 |
| 18.12.2025 | 23,55 | 23,89 | 23,45 | 23,66 | 0,32% | 93.632,00 |
| 17.12.2025 | 23,67 | 23,94 | 23,58 | 23,59 | -0,34% | 51.325,00 |
| 16.12.2025 | 24,49 | 24,49 | 23,62 | 23,67 | -3,33% | 65.716,00 |
| 15.12.2025 | 24,30 | 24,56 | 23,61 | 24,48 | 1,09% | 143.946,00 |
| 12.12.2025 | 24,16 | 24,29 | 23,93 | 24,22 | 0,85% | 68.859,00 |
| 11.12.2025 | 23,81 | 24,29 | 23,79 | 24,01 | 0,25% | 99.102,00 |
| 10.12.2025 | 24,24 | 24,24 | 23,79 | 23,95 | -1,35% | 78.162,00 |
| 09.12.2025 | 24,08 | 24,36 | 23,94 | 24,28 | 1,77% | 61.373,00 |
| 08.12.2025 | 24,44 | 24,44 | 23,70 | 23,86 | -1,47% | 78.928,00 |
| 05.12.2025 | 25,80 | 25,80 | 23,11 | 24,21 | 0,77% | 63.572,00 |
| 04.12.2025 | 23,73 | 24,04 | 23,66 | 24,03 | 1,12% | 67.976,00 |
| 03.12.2025 | 23,48 | 23,76 | 23,31 | 23,76 | 1,41% | 68.237,00 |
| 02.12.2025 | 23,05 | 23,44 | 22,91 | 23,43 | 0,13% | 71.239,00 |
| 01.12.2025 | 23,37 | 23,43 | 23,23 | 23,40 | 1,04% | 16.474,00 |
| 28.11.2025 | 23,61 | 23,68 | 23,07 | 23,16 | -2,38% | 27.999,00 |
| 26.11.2025 | 24,10 | 24,10 | 23,64 | 23,73 | -0,21% | 95.331,00 |
| 25.11.2025 | 23,86 | 23,95 | 23,34 | 23,78 | -0,36% | 47.423,00 |
| 24.11.2025 | 23,65 | 23,90 | 23,52 | 23,86 | -0,46% | 64.184,00 |
| 21.11.2025 | 23,00 | 24,03 | 22,86 | 23,97 | 3,99% | 99.519,00 |