16,290$
-6,97%
Echtzeit-Aktienkurs Kingstone Companies
Bid:
Ask:
Aktienkurse zur Kingstone Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 13,91 | 14,15 | 13,25 | 13,68 | -3,46% | 355.589,00 |
| 10.01.2025 | 14,75 | 14,99 | 14,07 | 14,17 | -3,47% | 250.675,00 |
| 08.01.2025 | 14,70 | 14,78 | 13,85 | 14,68 | -0,61% | 301.135,00 |
| 07.01.2025 | 14,84 | 15,00 | 14,34 | 14,77 | -1,73% | 342.628,00 |
| 06.01.2025 | 15,50 | 15,62 | 14,60 | 15,03 | -3,03% | 329.010,00 |
| 03.01.2025 | 14,75 | 15,50 | 14,01 | 15,50 | 3,13% | 376.335,00 |
| 02.01.2025 | 15,50 | 15,74 | 14,88 | 15,03 | -1,05% | 186.041,00 |
| 31.12.2024 | 15,45 | 15,45 | 14,71 | 15,19 | -2,44% | 277.594,00 |
| 30.12.2024 | 15,15 | 15,69 | 14,97 | 15,57 | 0,91% | 247.423,00 |
| 27.12.2024 | 15,69 | 16,04 | 14,91 | 15,43 | -4,46% | 284.595,00 |
| 26.12.2024 | 15,54 | 16,19 | 15,25 | 16,15 | 3,99% | 290.310,00 |
| 24.12.2024 | 15,50 | 15,91 | 15,05 | 15,53 | 3,12% | 277.966,00 |
| 23.12.2024 | 17,63 | 17,66 | 14,64 | 15,06 | -14,92% | 926.706,00 |
| 20.12.2024 | 16,99 | 18,08 | 16,26 | 17,70 | 7,40% | 628.636,00 |
| 19.12.2024 | 15,70 | 16,98 | 15,51 | 16,48 | 8,07% | 350.084,00 |
| 18.12.2024 | 16,10 | 16,62 | 15,15 | 15,25 | -4,45% | 311.319,00 |
| 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 |