15,450$
1,44%
Echtzeit-Aktienkurs Kingstone Companies
Bid:
Ask:
Aktienkurse zur Kingstone Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 15,07 | 15,49 | 14,91 | 15,45 | 1,44% | 99.248,00 |
| 29.01.2026 | 14,99 | 15,24 | 14,91 | 15,23 | 1,80% | 104.765,00 |
| 28.01.2026 | 15,07 | 15,21 | 14,93 | 14,96 | -1,12% | 126.536,00 |
| 27.01.2026 | 15,31 | 15,31 | 14,83 | 15,13 | -1,18% | 166.881,00 |
| 26.01.2026 | 15,29 | 15,59 | 15,14 | 15,31 | 0,13% | 128.397,00 |
| 23.01.2026 | 15,41 | 15,67 | 15,09 | 15,29 | -1,23% | 174.057,00 |
| 22.01.2026 | 16,03 | 16,03 | 15,35 | 15,48 | -3,28% | 141.419,00 |
| 21.01.2026 | 15,77 | 16,10 | 15,49 | 16,01 | 1,46% | 147.390,00 |
| 20.01.2026 | 15,48 | 16,26 | 15,41 | 15,78 | 0,86% | 244.498,00 |
| 16.01.2026 | 15,87 | 15,89 | 15,45 | 15,64 | -1,70% | 197.009,00 |
| 15.01.2026 | 15,88 | 16,09 | 15,80 | 15,91 | 0,25% | 106.276,00 |
| 14.01.2026 | 16,32 | 16,49 | 15,70 | 15,87 | -2,76% | 237.325,00 |
| 13.01.2026 | 17,18 | 17,20 | 16,20 | 16,32 | -4,51% | 224.776,00 |
| 12.01.2026 | 17,05 | 17,45 | 16,94 | 17,09 | -0,98% | 121.296,00 |
| 09.01.2026 | 17,35 | 17,49 | 17,19 | 17,26 | -0,17% | 70.622,00 |
| 08.01.2026 | 16,79 | 17,56 | 16,79 | 17,29 | 2,67% | 115.775,00 |
| 07.01.2026 | 16,51 | 16,84 | 16,25 | 16,84 | 1,69% | 93.832,00 |
| 06.01.2026 | 16,52 | 16,75 | 15,89 | 16,56 | -0,48% | 228.296,00 |
| 05.01.2026 | 16,27 | 16,97 | 16,19 | 16,64 | 2,34% | 128.729,00 |
| 02.01.2026 | 16,75 | 16,96 | 16,15 | 16,26 | -3,39% | 155.415,00 |
| 31.12.2025 | 16,98 | 16,98 | 16,52 | 16,83 | -1,29% | 109.717,00 |
| 30.12.2025 | 17,17 | 17,24 | 16,90 | 17,05 | -0,23% | 91.169,00 |
| 29.12.2025 | 17,28 | 17,48 | 17,05 | 17,09 | -1,27% | 107.053,00 |
| 26.12.2025 | 17,34 | 17,55 | 17,26 | 17,31 | -0,40% | 133.870,00 |
| 24.12.2025 | 17,46 | 17,66 | 17,31 | 17,38 | -0,52% | 68.637,00 |
| 23.12.2025 | 17,31 | 17,89 | 17,31 | 17,47 | 0,52% | 140.775,00 |
| 22.12.2025 | 16,91 | 17,50 | 16,66 | 17,38 | 2,60% | 181.185,00 |
| 19.12.2025 | 16,93 | 17,05 | 16,85 | 16,94 | 0,73% | 147.634,00 |
| 18.12.2025 | 16,38 | 16,86 | 16,25 | 16,82 | 3,30% | 121.798,00 |
| 17.12.2025 | 16,32 | 16,61 | 16,06 | 16,28 | -0,58% | 131.282,00 |
| 16.12.2025 | 16,19 | 16,50 | 16,04 | 16,38 | 1,27% | 103.783,00 |
| 15.12.2025 | 16,08 | 16,47 | 15,91 | 16,17 | 1,25% | 133.549,00 |
| 12.12.2025 | 15,90 | 16,13 | 15,80 | 15,97 | 1,78% | 169.706,00 |
| 11.12.2025 | 15,31 | 15,96 | 15,29 | 15,69 | 2,48% | 214.951,00 |
| 10.12.2025 | 14,92 | 15,37 | 14,86 | 15,31 | 2,27% | 153.805,00 |
| 09.12.2025 | 15,03 | 15,18 | 14,96 | 14,97 | -0,43% | 80.279,00 |
| 08.12.2025 | 14,79 | 15,39 | 14,71 | 15,04 | 1,79% | 204.293,00 |
| 05.12.2025 | 15,20 | 15,20 | 14,74 | 14,77 | -2,38% | 91.217,00 |
| 04.12.2025 | 14,94 | 15,17 | 14,84 | 15,13 | 1,00% | 114.363,00 |
| 03.12.2025 | 14,82 | 15,13 | 14,72 | 14,98 | 1,08% | 97.725,00 |
| 02.12.2025 | 15,13 | 15,18 | 14,78 | 14,82 | -1,33% | 113.434,00 |
| 01.12.2025 | 15,19 | 15,36 | 14,89 | 15,02 | -1,31% | 148.546,00 |
| 28.11.2025 | 15,24 | 15,33 | 15,18 | 15,22 | -0,20% | 52.965,00 |
| 26.11.2025 | 15,18 | 15,38 | 15,14 | 15,25 | 0,53% | 129.615,00 |
| 25.11.2025 | 14,71 | 15,25 | 14,69 | 15,17 | 2,88% | 171.129,00 |
| 24.11.2025 | 14,69 | 14,80 | 14,41 | 14,75 | 0,10% | 148.606,00 |
| 21.11.2025 | 14,28 | 14,87 | 14,26 | 14,73 | 2,91% | 161.649,00 |
| 20.11.2025 | 14,45 | 14,90 | 14,28 | 14,31 | 0,16% | 165.573,00 |
| 19.11.2025 | 14,21 | 14,50 | 14,11 | 14,29 | 1,35% | 206.833,00 |
| 18.11.2025 | 14,30 | 14,46 | 13,90 | 14,10 | -2,08% | 124.604,00 |
| 17.11.2025 | 14,42 | 14,78 | 14,32 | 14,40 | 0,21% | 138.333,00 |
| 14.11.2025 | 14,52 | 14,72 | 14,31 | 14,37 | -1,91% | 105.581,00 |
| 13.11.2025 | 15,05 | 15,06 | 14,58 | 14,65 | -2,66% | 113.168,00 |
| 12.11.2025 | 14,81 | 15,19 | 14,81 | 15,05 | 0,84% | 143.883,00 |
| 11.11.2025 | 15,15 | 15,66 | 14,79 | 14,93 | -1,87% | 148.567,00 |
| 10.11.2025 | 14,84 | 15,21 | 14,56 | 15,21 | 2,49% | 178.205,00 |
| 07.11.2025 | 15,21 | 15,76 | 14,30 | 14,84 | 0,13% | 280.320,00 |
| 06.11.2025 | 15,09 | 15,11 | 14,79 | 14,82 | -1,20% | 141.069,00 |
| 05.11.2025 | 14,81 | 15,03 | 14,75 | 15,00 | 1,42% | 92.367,00 |
| 04.11.2025 | 14,70 | 15,09 | 14,69 | 14,79 | -0,54% | 110.561,00 |
| 03.11.2025 | 14,63 | 15,03 | 14,46 | 14,87 | 1,99% | 119.080,00 |
| 31.10.2025 | 14,37 | 14,70 | 14,37 | 14,58 | 0,90% | 84.421,00 |
| 30.10.2025 | 14,48 | 14,69 | 14,40 | 14,45 | -0,69% | 56.734,00 |
| 29.10.2025 | 14,51 | 14,77 | 14,45 | 14,55 | 0,28% | 117.937,00 |
| 28.10.2025 | 14,99 | 14,99 | 14,51 | 14,51 | -3,20% | 99.737,00 |
| 27.10.2025 | 15,11 | 15,50 | 14,77 | 14,99 | -1,45% | 205.092,00 |
| 24.10.2025 | 15,30 | 15,65 | 15,17 | 15,21 | -0,59% | 129.755,00 |
| 23.10.2025 | 14,88 | 15,47 | 14,88 | 15,30 | 2,82% | 100.358,00 |
| 22.10.2025 | 14,90 | 14,96 | 14,57 | 14,88 | -0,27% | 165.483,00 |
| 21.10.2025 | 14,89 | 15,25 | 14,82 | 14,92 | 0,24% | 152.008,00 |
| 20.10.2025 | 14,73 | 15,06 | 14,54 | 14,89 | 2,87% | 143.704,00 |
| 17.10.2025 | 14,51 | 14,97 | 14,24 | 14,47 | -0,82% | 118.661,00 |
| 16.10.2025 | 14,65 | 14,84 | 14,33 | 14,59 | -1,21% | 99.920,00 |
| 15.10.2025 | 14,99 | 15,09 | 14,58 | 14,77 | -1,41% | 93.214,00 |
| 14.10.2025 | 14,57 | 15,19 | 14,45 | 14,98 | 2,96% | 128.149,00 |
| 13.10.2025 | 14,37 | 14,63 | 14,22 | 14,55 | 1,46% | 99.316,00 |
| 10.10.2025 | 14,70 | 14,72 | 14,28 | 14,34 | -1,71% | 114.929,00 |
| 09.10.2025 | 14,72 | 14,72 | 14,35 | 14,59 | -1,08% | 137.493,00 |
| 08.10.2025 | 14,56 | 14,90 | 14,38 | 14,75 | 2,36% | 140.215,00 |
| 07.10.2025 | 14,42 | 14,57 | 14,33 | 14,41 | 0,77% | 113.833,00 |
| 06.10.2025 | 15,15 | 15,21 | 14,23 | 14,30 | -4,98% | 158.307,00 |
| 03.10.2025 | 14,90 | 15,10 | 14,85 | 15,05 | 1,69% | 18.253,00 |
| 02.10.2025 | 14,50 | 14,81 | 14,35 | 14,80 | 2,21% | 134.686,00 |
| 01.10.2025 | 14,70 | 15,05 | 14,45 | 14,48 | -1,50% | 272.591,00 |
| 30.09.2025 | 14,51 | 14,77 | 14,51 | 14,70 | 1,17% | 109.104,00 |
| 29.09.2025 | 14,92 | 14,99 | 14,53 | 14,53 | -2,55% | 130.363,00 |
| 26.09.2025 | 14,91 | 15,20 | 14,86 | 14,91 | 0,40% | 146.747,00 |
| 25.09.2025 | 14,55 | 14,90 | 14,45 | 14,85 | 1,64% | 118.571,00 |
| 24.09.2025 | 14,42 | 14,83 | 14,17 | 14,61 | 5,72% | 233.880,00 |
| 23.09.2025 | 13,99 | 14,10 | 13,79 | 13,82 | -0,50% | 88.141,00 |
| 22.09.2025 | 13,56 | 13,95 | 13,42 | 13,89 | 1,46% | 109.814,00 |
| 19.09.2025 | 13,57 | 14,00 | 13,57 | 13,69 | -0,22% | 231.723,00 |
| 18.09.2025 | 13,54 | 13,85 | 13,54 | 13,72 | 1,25% | 92.281,00 |
| 17.09.2025 | 13,60 | 13,92 | 13,53 | 13,55 | -0,44% | 119.582,00 |
| 16.09.2025 | 13,65 | 13,65 | 13,38 | 13,61 | -0,44% | 106.233,00 |
| 15.09.2025 | 13,78 | 13,91 | 13,52 | 13,67 | -0,73% | 83.210,00 |
| 12.09.2025 | 13,84 | 13,97 | 13,66 | 13,77 | -1,43% | 135.237,00 |
| 11.09.2025 | 13,40 | 14,17 | 13,34 | 13,97 | 4,18% | 161.283,00 |
| 10.09.2025 | 13,24 | 13,44 | 13,18 | 13,41 | 1,51% | 93.181,00 |
| 09.09.2025 | 13,42 | 13,42 | 13,15 | 13,21 | -1,12% | 82.948,00 |