15,250$
-4,45%
Echtzeit-Aktienkurs Kingstone Companies
Bid:
Ask:
Aktienkurse zur Kingstone Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 16,10 | 16,62 | 15,15 | 15,25 | -4,45% | 311.887,00 |
| 17.12.2024 | 16,79 | 16,79 | 15,06 | 15,96 | -3,97% | 269.918,00 |
| 16.12.2024 | 16,03 | 16,83 | 15,75 | 16,62 | 4,14% | 355.243,00 |
| 13.12.2024 | 15,26 | 16,50 | 15,26 | 15,96 | 5,63% | 326.815,00 |
| 12.12.2024 | 15,49 | 15,72 | 14,90 | 15,11 | -2,89% | 165.419,00 |
| 11.12.2024 | 15,38 | 15,83 | 14,87 | 15,56 | 1,17% | 211.839,00 |
| 10.12.2024 | 15,60 | 15,83 | 15,05 | 15,38 | -1,41% | 332.869,00 |
| 09.12.2024 | 16,75 | 16,75 | 15,57 | 15,60 | -5,11% | 328.666,00 |
| 06.12.2024 | 17,05 | 17,77 | 15,92 | 16,44 | -2,84% | 523.298,00 |
| 05.12.2024 | 16,96 | 17,70 | 16,69 | 16,92 | 1,93% | 407.102,00 |
| 04.12.2024 | 16,26 | 16,79 | 15,65 | 16,60 | 2,09% | 362.075,00 |
| 03.12.2024 | 16,12 | 17,21 | 15,79 | 16,26 | 3,44% | 518.170,00 |
| 02.12.2024 | 17,20 | 17,20 | 15,00 | 15,72 | -6,15% | 752.749,00 |
| 29.11.2024 | 16,83 | 16,98 | 16,10 | 16,75 | 5,02% | 367.781,00 |
| 27.11.2024 | 16,18 | 16,50 | 14,89 | 15,95 | -0,06% | 497.201,00 |
| 26.11.2024 | 15,29 | 16,32 | 15,05 | 15,96 | 6,26% | 487.508,00 |
| 25.11.2024 | 15,67 | 15,67 | 14,63 | 15,02 | -0,86% | 397.081,00 |
| 22.11.2024 | 14,44 | 15,82 | 14,10 | 15,15 | 9,47% | 773.079,00 |
| 21.11.2024 | 14,14 | 14,14 | 13,44 | 13,84 | -0,43% | 39.173,00 |
| 20.11.2024 | 13,74 | 14,25 | 13,09 | 13,90 | 4,59% | 539.679,00 |
| 19.11.2024 | 12,57 | 13,54 | 11,65 | 13,29 | 3,46% | 482.828,00 |
| 18.11.2024 | 11,40 | 13,45 | 11,20 | 12,85 | 17,31% | 900.703,00 |
| 15.11.2024 | 10,72 | 11,19 | 10,52 | 10,95 | 1,39% | 162.223,00 |
| 14.11.2024 | 11,98 | 11,98 | 10,61 | 10,80 | -9,40% | 284.925,00 |
| 13.11.2024 | 12,05 | 12,20 | 11,25 | 11,92 | -0,25% | 249.449,00 |
| 12.11.2024 | 12,20 | 12,81 | 11,81 | 11,95 | -2,85% | 135.242,00 |
| 11.11.2024 | 11,75 | 12,49 | 11,41 | 12,30 | 6,13% | 178.128,00 |
| 08.11.2024 | 11,10 | 11,94 | 10,84 | 11,59 | 5,17% | 179.482,00 |
| 07.11.2024 | 11,27 | 11,27 | 10,45 | 11,02 | -3,08% | 206.570,00 |
| 06.11.2024 | 11,11 | 11,46 | 11,00 | 11,37 | 4,50% | 122.184,00 |
| 05.11.2024 | 11,13 | 11,35 | 10,68 | 10,88 | -1,36% | 114.468,00 |
| 04.11.2024 | 10,45 | 11,36 | 10,29 | 11,03 | 5,75% | 231.630,00 |
| 01.11.2024 | 10,62 | 10,62 | 10,26 | 10,43 | -1,51% | 104.103,00 |
| 31.10.2024 | 10,48 | 10,97 | 9,94 | 10,59 | 2,97% | 250.614,00 |
| 30.10.2024 | 10,21 | 10,73 | 9,93 | 10,29 | 2,95% | 349.636,00 |
| 29.10.2024 | 10,12 | 10,66 | 9,93 | 9,99 | 2,67% | 489.844,00 |
| 28.10.2024 | 9,89 | 9,94 | 9,61 | 9,73 | -0,51% | 107.801,00 |
| 25.10.2024 | 9,95 | 9,95 | 9,75 | 9,78 | -1,21% | 60.341,00 |
| 24.10.2024 | 9,96 | 10,11 | 9,70 | 9,90 | 0,00% | 96.552,00 |
| 23.10.2024 | 9,86 | 9,99 | 9,75 | 9,90 | 0,10% | 38.043,00 |
| 22.10.2024 | 9,93 | 10,10 | 9,70 | 9,89 | 0,10% | 88.085,00 |
| 21.10.2024 | 9,79 | 10,01 | 9,50 | 9,88 | 0,92% | 83.760,00 |
| 18.10.2024 | 9,89 | 9,97 | 9,54 | 9,79 | -2,10% | 116.425,00 |
| 17.10.2024 | 10,09 | 10,90 | 9,81 | 10,00 | 0,10% | 194.857,00 |
| 16.10.2024 | 9,96 | 10,02 | 9,62 | 9,99 | 1,73% | 122.875,00 |
| 15.10.2024 | 9,54 | 9,98 | 9,53 | 9,82 | 1,66% | 99.517,00 |
| 14.10.2024 | 9,85 | 10,18 | 9,41 | 9,66 | -1,83% | 156.793,00 |
| 11.10.2024 | 9,15 | 10,21 | 9,12 | 9,84 | 4,24% | 161.854,00 |
| 10.10.2024 | 8,75 | 9,50 | 8,75 | 9,44 | 8,76% | 77.808,00 |
| 09.10.2024 | 8,65 | 8,93 | 8,56 | 8,68 | -0,23% | 86.420,00 |
| 08.10.2024 | 8,63 | 8,98 | 8,60 | 8,70 | 0,12% | 61.156,00 |
| 07.10.2024 | 9,09 | 9,09 | 8,45 | 8,69 | -3,34% | 193.717,00 |
| 04.10.2024 | 8,95 | 9,24 | 8,95 | 8,99 | 0,90% | 69.260,00 |
| 03.10.2024 | 8,77 | 9,09 | 8,76 | 8,91 | 1,25% | 99.176,00 |
| 02.10.2024 | 8,99 | 9,07 | 8,75 | 8,80 | -2,76% | 91.730,00 |
| 01.10.2024 | 9,10 | 9,37 | 8,87 | 9,05 | -1,09% | 80.806,00 |
| 30.09.2024 | 8,90 | 9,24 | 8,64 | 9,15 | 3,39% | 204.068,00 |
| 27.09.2024 | 8,79 | 8,91 | 8,60 | 8,85 | 0,80% | 106.755,00 |
| 26.09.2024 | 9,04 | 9,04 | 8,75 | 8,78 | -1,79% | 85.521,00 |
| 25.09.2024 | 9,21 | 9,27 | 8,80 | 8,94 | -2,88% | 95.884,00 |
| 24.09.2024 | 9,66 | 9,68 | 9,12 | 9,21 | -4,81% | 113.224,00 |
| 23.09.2024 | 9,60 | 9,80 | 9,24 | 9,67 | 0,94% | 131.923,00 |
| 20.09.2024 | 8,99 | 9,76 | 8,36 | 9,58 | 6,92% | 307.642,00 |
| 19.09.2024 | 9,59 | 9,63 | 8,94 | 8,96 | -3,86% | 369.252,00 |
| 18.09.2024 | 9,30 | 9,50 | 9,03 | 9,32 | 1,08% | 189.789,00 |
| 17.09.2024 | 9,60 | 10,35 | 8,93 | 9,22 | -3,25% | 373.547,00 |
| 16.09.2024 | 9,39 | 9,63 | 8,88 | 9,53 | 3,14% | 311.841,00 |
| 13.09.2024 | 9,26 | 9,62 | 9,08 | 9,24 | 0,98% | 111.720,00 |
| 12.09.2024 | 9,43 | 9,50 | 9,01 | 9,15 | -1,61% | 75.045,00 |
| 11.09.2024 | 8,98 | 9,65 | 8,81 | 9,30 | 3,79% | 102.245,00 |
| 10.09.2024 | 8,92 | 9,07 | 8,25 | 8,96 | 0,34% | 533.486,00 |
| 09.09.2024 | 8,69 | 9,24 | 8,50 | 8,93 | -1,11% | 213.961,00 |
| 06.09.2024 | 9,42 | 9,49 | 8,70 | 9,03 | -4,14% | 164.883,00 |
| 05.09.2024 | 9,17 | 9,60 | 8,88 | 9,42 | 3,29% | 162.129,00 |
| 04.09.2024 | 9,00 | 9,27 | 8,86 | 9,12 | 0,94% | 108.461,00 |
| 03.09.2024 | 8,84 | 9,67 | 8,81 | 9,04 | 3,61% | 238.599,00 |
| 30.08.2024 | 8,62 | 8,95 | 8,39 | 8,72 | 0,35% | 131.123,00 |
| 29.08.2024 | 9,48 | 9,48 | 8,63 | 8,69 | -8,43% | 168.669,00 |
| 28.08.2024 | 9,20 | 9,72 | 8,86 | 9,49 | 2,04% | 218.489,00 |
| 27.08.2024 | 9,58 | 9,82 | 8,80 | 9,30 | -3,53% | 207.474,00 |
| 26.08.2024 | 9,59 | 10,05 | 9,50 | 9,64 | 2,99% | 251.561,00 |
| 23.08.2024 | 8,41 | 9,51 | 8,11 | 9,36 | 12,36% | 499.349,00 |
| 22.08.2024 | 9,81 | 10,00 | 8,22 | 8,33 | -16,70% | 710.062,00 |
| 21.08.2024 | 11,35 | 11,41 | 9,65 | 10,00 | -12,82% | 281.269,00 |
| 20.08.2024 | 11,80 | 11,82 | 10,11 | 11,47 | -3,78% | 208.416,00 |
| 19.08.2024 | 10,71 | 12,41 | 10,51 | 11,92 | 17,90% | 515.571,00 |
| 16.08.2024 | 9,22 | 10,61 | 9,22 | 10,11 | 10,61% | 293.235,00 |
| 15.08.2024 | 8,65 | 9,18 | 8,29 | 9,14 | 9,72% | 126.315,00 |
| 14.08.2024 | 8,50 | 8,78 | 8,02 | 8,33 | -0,60% | 63.928,00 |
| 13.08.2024 | 8,25 | 8,69 | 7,60 | 8,38 | 11,73% | 229.858,00 |
| 12.08.2024 | 7,46 | 8,10 | 7,13 | 7,50 | 2,04% | 174.022,00 |
| 09.08.2024 | 7,14 | 7,49 | 7,14 | 7,35 | 3,07% | 56.003,00 |
| 08.08.2024 | 7,68 | 7,69 | 6,93 | 7,13 | -5,17% | 99.117,00 |
| 07.08.2024 | 7,45 | 7,93 | 7,37 | 7,52 | 1,62% | 83.479,00 |
| 06.08.2024 | 6,87 | 8,12 | 6,86 | 7,40 | 8,50% | 156.969,00 |
| 05.08.2024 | 6,43 | 7,27 | 6,27 | 6,82 | 1,04% | 146.135,00 |
| 02.08.2024 | 6,54 | 7,01 | 6,26 | 6,75 | 0,15% | 83.454,00 |
| 01.08.2024 | 7,03 | 7,03 | 6,49 | 6,74 | -4,94% | 55.329,00 |
| 31.07.2024 | 7,60 | 7,72 | 6,90 | 7,09 | -4,70% | 107.354,00 |
| 30.07.2024 | 7,29 | 7,90 | 7,29 | 7,44 | 5,98% | 91.857,00 |