15,230$
1,60%
Echtzeit-Aktienkurs Kingstone Companies
Bid:
Ask:
Aktienkurse zur Kingstone Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 15,00 | 15,39 | 14,99 | 15,23 | 1,67% | 159.312,00 |
| 05.06.2025 | 15,19 | 15,43 | 14,92 | 14,98 | -1,83% | 323.204,00 |
| 04.06.2025 | 15,73 | 15,85 | 15,17 | 15,26 | -2,99% | 312.660,00 |
| 03.06.2025 | 16,03 | 16,12 | 15,64 | 15,73 | -1,93% | 232.438,00 |
| 02.06.2025 | 16,20 | 16,53 | 15,93 | 16,04 | -1,60% | 204.063,00 |
| 30.05.2025 | 15,86 | 16,38 | 15,67 | 16,30 | 1,81% | 249.352,00 |
| 29.05.2025 | 16,33 | 16,39 | 15,85 | 16,01 | -2,56% | 270.057,00 |
| 28.05.2025 | 16,99 | 16,99 | 16,18 | 16,43 | -0,79% | 333.492,00 |
| 27.05.2025 | 17,11 | 17,54 | 16,35 | 16,56 | -2,19% | 434.215,00 |
| 23.05.2025 | 16,00 | 17,22 | 16,00 | 16,93 | 8,32% | 520.301,00 |
| 22.05.2025 | 15,90 | 16,06 | 15,63 | 15,63 | -2,07% | 261.948,00 |
| 21.05.2025 | 16,12 | 16,50 | 15,73 | 15,96 | -1,54% | 408.290,00 |
| 20.05.2025 | 16,81 | 16,81 | 16,11 | 16,21 | -3,97% | 288.157,00 |
| 19.05.2025 | 17,05 | 17,28 | 16,45 | 16,88 | -2,54% | 327.820,00 |
| 16.05.2025 | 17,19 | 17,72 | 17,17 | 17,32 | 0,70% | 203.836,00 |
| 15.05.2025 | 17,48 | 17,72 | 17,05 | 17,20 | -1,38% | 247.353,00 |
| 14.05.2025 | 17,49 | 17,63 | 16,84 | 17,44 | -0,80% | 435.097,00 |
| 13.05.2025 | 18,26 | 18,50 | 17,30 | 17,58 | -2,17% | 552.536,00 |
| 12.05.2025 | 22,00 | 22,40 | 17,52 | 17,97 | -17,07% | 1.355.927,00 |
| 09.05.2025 | 18,90 | 22,20 | 18,90 | 21,67 | 19,13% | 1.175.679,00 |
| 08.05.2025 | 18,45 | 18,73 | 18,07 | 18,19 | 0,22% | 279.194,00 |
| 07.05.2025 | 18,78 | 18,86 | 17,88 | 18,15 | -2,52% | 218.131,00 |
| 06.05.2025 | 18,17 | 18,88 | 17,83 | 18,62 | 1,64% | 353.066,00 |
| 05.05.2025 | 17,83 | 18,60 | 17,38 | 18,32 | 2,52% | 250.135,00 |
| 02.05.2025 | 17,67 | 18,06 | 17,26 | 17,87 | 1,19% | 218.845,00 |
| 01.05.2025 | 17,41 | 17,83 | 16,60 | 17,66 | 3,88% | 396.165,00 |
| 30.04.2025 | 19,57 | 19,89 | 16,84 | 17,00 | -15,51% | 1.051.816,00 |
| 29.04.2025 | 18,49 | 20,16 | 17,99 | 20,12 | 9,83% | 1.196.975,00 |
| 28.04.2025 | 18,52 | 18,67 | 17,55 | 18,32 | -0,87% | 260.576,00 |
| 25.04.2025 | 18,50 | 18,60 | 17,69 | 18,48 | 0,16% | 209.297,00 |
| 24.04.2025 | 17,65 | 18,65 | 17,48 | 18,45 | 4,59% | 400.097,00 |
| 23.04.2025 | 17,94 | 17,99 | 17,41 | 17,64 | 2,32% | 177.670,00 |
| 22.04.2025 | 16,27 | 17,34 | 16,27 | 17,24 | 6,95% | 200.345,00 |
| 21.04.2025 | 16,56 | 17,26 | 16,01 | 16,12 | -5,95% | 256.879,00 |
| 17.04.2025 | 17,50 | 17,70 | 17,01 | 17,14 | -1,72% | 153.241,00 |
| 16.04.2025 | 17,11 | 18,13 | 17,08 | 17,44 | 1,40% | 369.494,00 |
| 15.04.2025 | 16,86 | 17,27 | 16,80 | 17,20 | 2,38% | 158.659,00 |
| 14.04.2025 | 17,00 | 17,43 | 16,54 | 16,80 | 1,20% | 243.506,00 |
| 11.04.2025 | 16,88 | 16,97 | 15,90 | 16,60 | 0,55% | 184.427,00 |
| 10.04.2025 | 16,23 | 16,65 | 15,64 | 16,51 | 1,16% | 260.551,00 |
| 09.04.2025 | 14,80 | 16,70 | 14,79 | 16,32 | 8,08% | 367.852,00 |
| 08.04.2025 | 16,24 | 16,32 | 14,83 | 15,10 | -2,14% | 223.189,00 |
| 07.04.2025 | 14,89 | 16,25 | 14,55 | 15,43 | -1,97% | 234.288,00 |
| 04.04.2025 | 15,60 | 16,13 | 14,95 | 15,74 | -7,08% | 429.709,00 |
| 03.04.2025 | 15,96 | 17,38 | 15,65 | 16,94 | -4,94% | 281.120,00 |
| 02.04.2025 | 15,89 | 17,82 | 15,89 | 17,82 | 7,54% | 433.950,00 |
| 01.04.2025 | 16,23 | 16,72 | 15,05 | 16,57 | -0,48% | 378.710,00 |
| 31.03.2025 | 16,50 | 16,89 | 16,03 | 16,65 | -2,00% | 222.182,00 |
| 28.03.2025 | 17,59 | 17,75 | 16,55 | 16,99 | -3,41% | 174.673,00 |
| 27.03.2025 | 16,60 | 17,77 | 16,20 | 17,59 | 5,52% | 338.415,00 |
| 26.03.2025 | 16,25 | 17,17 | 16,25 | 16,67 | 3,41% | 250.985,00 |
| 25.03.2025 | 16,50 | 16,83 | 15,85 | 16,12 | -1,65% | 178.419,00 |
| 24.03.2025 | 15,47 | 16,49 | 15,47 | 16,39 | 6,71% | 228.421,00 |
| 21.03.2025 | 15,51 | 16,01 | 15,26 | 15,36 | -2,97% | 190.232,00 |
| 20.03.2025 | 15,37 | 15,90 | 15,21 | 15,83 | 2,53% | 150.927,00 |
| 19.03.2025 | 15,22 | 15,60 | 14,93 | 15,44 | 2,59% | 172.315,00 |
| 18.03.2025 | 15,20 | 15,40 | 14,71 | 15,05 | -2,34% | 220.379,00 |
| 17.03.2025 | 16,38 | 16,44 | 14,82 | 15,41 | -7,34% | 451.514,00 |
| 14.03.2025 | 14,99 | 16,67 | 14,82 | 16,63 | 21,65% | 700.175,00 |
| 13.03.2025 | 14,37 | 14,51 | 13,45 | 13,67 | -4,20% | 273.975,00 |
| 12.03.2025 | 14,17 | 14,30 | 13,80 | 14,27 | 2,88% | 235.260,00 |
| 11.03.2025 | 13,68 | 14,15 | 13,66 | 13,87 | 1,24% | 164.586,00 |
| 10.03.2025 | 14,26 | 14,67 | 13,48 | 13,70 | -8,18% | 330.962,00 |
| 07.03.2025 | 14,96 | 15,26 | 13,30 | 14,92 | -1,19% | 536.142,00 |
| 06.03.2025 | 15,42 | 15,71 | 14,66 | 15,10 | -3,27% | 202.748,00 |
| 05.03.2025 | 15,56 | 16,03 | 15,27 | 15,61 | 0,55% | 218.978,00 |
| 04.03.2025 | 16,17 | 16,32 | 15,14 | 15,53 | -6,59% | 362.983,00 |
| 03.03.2025 | 16,42 | 17,42 | 16,14 | 16,62 | 3,49% | 584.359,00 |
| 28.02.2025 | 15,41 | 16,12 | 15,21 | 16,06 | 3,61% | 265.451,00 |
| 27.02.2025 | 15,44 | 15,85 | 15,30 | 15,50 | 1,51% | 172.456,00 |
| 26.02.2025 | 14,89 | 15,61 | 14,89 | 15,27 | 0,73% | 248.860,00 |
| 25.02.2025 | 15,62 | 15,87 | 14,45 | 15,16 | -5,19% | 455.566,00 |
| 24.02.2025 | 16,46 | 16,46 | 15,73 | 15,99 | -1,60% | 354.050,00 |
| 21.02.2025 | 17,55 | 17,59 | 16,25 | 16,25 | -7,20% | 302.798,00 |
| 20.02.2025 | 18,20 | 18,34 | 17,02 | 17,51 | -4,73% | 281.317,00 |
| 19.02.2025 | 18,84 | 18,84 | 18,08 | 18,38 | 2,05% | 305.903,00 |
| 18.02.2025 | 18,21 | 19,18 | 17,61 | 18,01 | 0,50% | 351.363,00 |
| 14.02.2025 | 17,97 | 18,67 | 17,72 | 17,92 | 0,45% | 228.938,00 |
| 13.02.2025 | 17,20 | 17,87 | 16,96 | 17,84 | 4,76% | 229.373,00 |
| 12.02.2025 | 17,22 | 17,42 | 16,75 | 17,03 | -1,67% | 173.276,00 |
| 11.02.2025 | 17,21 | 17,83 | 17,20 | 17,32 | -0,63% | 167.955,00 |
| 10.02.2025 | 17,91 | 18,00 | 17,30 | 17,43 | -2,68% | 241.490,00 |
| 07.02.2025 | 18,74 | 18,93 | 17,50 | 17,91 | -3,55% | 291.135,00 |
| 06.02.2025 | 18,61 | 18,79 | 18,20 | 18,57 | 0,54% | 256.051,00 |
| 05.02.2025 | 18,03 | 18,53 | 17,64 | 18,47 | 3,30% | 370.696,00 |
| 04.02.2025 | 17,00 | 18,15 | 16,90 | 17,88 | 6,56% | 492.017,00 |
| 03.02.2025 | 16,29 | 17,16 | 16,10 | 16,78 | -1,24% | 272.165,00 |
| 31.01.2025 | 16,72 | 16,99 | 16,28 | 16,99 | 2,35% | 238.438,00 |
| 30.01.2025 | 16,41 | 16,74 | 16,00 | 16,60 | 2,28% | 247.013,00 |
| 29.01.2025 | 15,61 | 16,28 | 15,56 | 16,23 | 4,04% | 330.239,00 |
| 28.01.2025 | 14,68 | 15,65 | 14,64 | 15,60 | 6,12% | 182.239,00 |
| 27.01.2025 | 14,91 | 15,15 | 14,54 | 14,70 | -3,48% | 210.955,00 |
| 24.01.2025 | 15,25 | 15,30 | 14,66 | 15,23 | -1,04% | 237.535,00 |
| 23.01.2025 | 15,40 | 15,63 | 15,01 | 15,39 | -0,19% | 175.426,00 |
| 22.01.2025 | 16,10 | 16,26 | 15,18 | 15,42 | -3,56% | 307.333,00 |
| 21.01.2025 | 15,55 | 16,46 | 15,50 | 15,99 | 4,03% | 303.050,00 |
| 17.01.2025 | 15,40 | 15,96 | 15,36 | 15,37 | 0,33% | 331.129,00 |
| 16.01.2025 | 15,14 | 15,50 | 14,93 | 15,32 | 1,12% | 189.054,00 |
| 15.01.2025 | 14,80 | 15,16 | 14,51 | 15,15 | 5,72% | 191.033,00 |
| 14.01.2025 | 13,65 | 14,34 | 13,65 | 14,33 | 4,75% | 155.582,00 |