Kingstone Companies
[WKN: A0X89S | ISIN: US4967191051]
Aktienkurse
13,490$ -1,39%
Echtzeit-Aktienkurs Kingstone Companies
Bid: Ask:

Aktienkurse zur Kingstone Companies Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
29.08.2025 13,75 13,75 13,35 13,46 -1,61% 115.481,00
28.08.2025 13,43 13,71 13,08 13,68 2,93% 259.474,00
27.08.2025 13,29 13,79 13,25 13,29 -1,85% 248.212,00
26.08.2025 13,59 13,76 13,38 13,54 -0,37% 138.912,00
25.08.2025 13,80 14,04 13,52 13,59 -1,95% 172.474,00
22.08.2025 14,05 14,29 13,70 13,86 -1,21% 183.257,00
21.08.2025 13,56 14,15 13,56 14,03 2,71% 165.394,00
20.08.2025 13,97 14,05 13,61 13,66 -1,66% 220.279,00
19.08.2025 13,85 14,11 13,74 13,89 -0,07% 176.464,00
18.08.2025 13,96 14,24 13,35 13,90 -0,57% 237.603,00
15.08.2025 15,00 15,38 13,95 13,98 -6,49% 388.922,00
14.08.2025 15,40 15,51 14,83 14,95 -3,98% 206.708,00
13.08.2025 15,84 15,96 15,37 15,57 -1,27% 200.978,00
12.08.2025 15,91 16,16 15,74 15,77 -0,50% 227.390,00
11.08.2025 15,30 16,07 15,30 15,85 5,18% 216.509,00
08.08.2025 16,79 17,24 15,03 15,07 -6,98% 583.032,00
07.08.2025 15,41 16,38 15,07 16,20 5,33% 428.612,00
06.08.2025 15,80 15,80 15,16 15,38 -2,41% 170.335,00
05.08.2025 15,94 15,94 15,53 15,76 -0,51% 136.051,00
04.08.2025 15,56 15,90 15,45 15,84 2,79% 239.138,00
01.08.2025 16,22 16,24 15,40 15,41 -5,98% 317.879,00
31.07.2025 15,78 16,58 15,78 16,39 3,80% 204.341,00
30.07.2025 15,94 16,08 15,60 15,79 -1,00% 175.873,00
29.07.2025 15,99 16,45 15,86 15,95 0,06% 187.071,00
28.07.2025 15,98 16,03 15,45 15,94 0,89% 205.025,00
25.07.2025 15,75 15,95 15,64 15,80 0,19% 130.655,00
24.07.2025 15,76 16,00 15,68 15,77 -0,94% 104.817,00
23.07.2025 15,61 16,03 15,38 15,92 2,05% 139.195,00
22.07.2025 15,31 15,70 15,00 15,60 3,00% 222.386,00
21.07.2025 16,13 16,17 15,00 15,15 -5,28% 388.407,00
18.07.2025 15,40 16,02 15,15 15,99 4,03% 219.383,00
17.07.2025 14,89 15,39 14,83 15,37 3,22% 212.093,00
16.07.2025 14,60 15,00 14,51 14,89 3,47% 222.890,00
15.07.2025 14,65 14,67 14,29 14,39 -1,77% 166.831,00
14.07.2025 14,40 14,73 14,32 14,65 1,03% 215.591,00
11.07.2025 14,76 14,80 14,33 14,50 -1,96% 242.696,00
10.07.2025 15,08 15,17 14,66 14,79 -2,25% 270.936,00
09.07.2025 15,49 15,50 14,95 15,13 -2,07% 239.838,00
08.07.2025 15,34 15,73 15,15 15,45 -0,71% 256.141,00
07.07.2025 15,50 15,69 15,21 15,56 -0,58% 301.488,00
03.07.2025 15,10 15,67 15,10 15,65 3,23% 131.825,00
02.07.2025 15,40 15,40 14,62 15,16 -2,73% 436.465,00
01.07.2025 15,25 15,88 15,04 15,59 1,14% 201.349,00
30.06.2025 15,50 15,82 15,27 15,41 0,65% 310.563,00
27.06.2025 15,50 15,63 15,04 15,31 -1,16% 2.015.062,00
26.06.2025 14,99 15,52 14,95 15,49 2,51% 335.588,00
25.06.2025 15,25 15,42 14,72 15,11 -1,50% 278.176,00
24.06.2025 15,96 15,97 15,32 15,34 -2,17% 254.330,00
23.06.2025 15,00 15,71 14,88 15,68 4,32% 223.801,00
20.06.2025 14,75 15,17 14,74 15,03 1,90% 260.991,00
18.06.2025 14,73 14,87 14,63 14,75 0,61% 184.535,00
17.06.2025 14,83 15,00 14,63 14,66 -2,27% 162.614,00
16.06.2025 15,00 15,30 14,86 15,00 1,08% 185.075,00
13.06.2025 14,72 15,30 14,67 14,84 -1,85% 185.135,00
12.06.2025 14,97 15,24 14,96 15,12 0,33% 124.449,00
11.06.2025 15,33 15,47 15,04 15,07 -1,89% 160.244,00
10.06.2025 14,92 15,39 14,80 15,36 2,13% 271.345,00
09.06.2025 15,24 15,26 14,66 15,04 -1,25% 279.760,00
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