15,000$
0,77%
Echtzeit-Aktienkurs Kingstone Companies
Bid:
Ask:
Aktienkurse zur Kingstone Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2025 | 14,98 | 15,16 | 14,97 | 15,00 | 0,77% | 23.593,00 |
| 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 |
| 08.09.2025 | 13,71 | 13,72 | 13,26 | 13,36 | -2,55% | 155.137,00 |
| 05.09.2025 | 14,49 | 14,49 | 13,58 | 13,71 | -5,06% | 181.222,00 |
| 04.09.2025 | 13,47 | 14,45 | 13,47 | 14,44 | 7,04% | 266.511,00 |
| 03.09.2025 | 13,39 | 13,66 | 13,37 | 13,49 | 0,15% | 157.400,00 |
| 02.09.2025 | 13,37 | 13,62 | 13,15 | 13,47 | 0,07% | 157.623,00 |
| 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 |