17,590$
0,98%
Echtzeit-Aktienkurs Kingstone Companies
Bid:
Ask:
Aktienkurse zur Kingstone Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 17,20 | 17,58 | 17,20 | 17,53 | 0,63% | 789,00 |
| 23.04.2026 | 17,19 | 17,55 | 17,18 | 17,42 | 1,46% | 70.395,00 |
| 22.04.2026 | 16,94 | 17,49 | 16,46 | 17,17 | 1,84% | 133.942,00 |
| 21.04.2026 | 18,16 | 18,30 | 16,75 | 16,86 | -7,31% | 145.829,00 |
| 20.04.2026 | 18,61 | 18,98 | 18,19 | 18,19 | -2,41% | 113.029,00 |
| 17.04.2026 | 18,65 | 18,91 | 18,03 | 18,64 | 0,49% | 246.028,00 |
| 16.04.2026 | 17,77 | 19,42 | 17,68 | 18,55 | 4,92% | 387.380,00 |
| 15.04.2026 | 16,62 | 17,95 | 16,44 | 17,68 | 6,44% | 290.109,00 |
| 14.04.2026 | 15,64 | 17,32 | 15,64 | 16,61 | 5,53% | 227.365,00 |
| 13.04.2026 | 15,00 | 15,76 | 15,00 | 15,74 | 4,38% | 87.294,00 |
| 10.04.2026 | 15,22 | 15,29 | 14,80 | 15,08 | -1,63% | 92.847,00 |
| 09.04.2026 | 14,85 | 15,53 | 14,85 | 15,33 | 3,09% | 92.068,00 |
| 08.04.2026 | 15,00 | 15,00 | 14,71 | 14,87 | 1,71% | 70.597,00 |
| 07.04.2026 | 14,47 | 14,72 | 14,47 | 14,62 | 0,21% | 57.286,00 |
| 06.04.2026 | 14,57 | 14,72 | 14,41 | 14,59 | 0,34% | 71.514,00 |
| 02.04.2026 | 14,42 | 14,62 | 14,18 | 14,54 | 0,00% | 45.626,00 |
| 01.04.2026 | 14,72 | 14,83 | 14,44 | 14,54 | 0,00% | 66.031,00 |
| 31.03.2026 | 14,62 | 14,79 | 14,42 | 14,54 | 0,76% | 83.907,00 |
| 30.03.2026 | 14,27 | 14,65 | 14,19 | 14,43 | 1,55% | 78.585,00 |
| 27.03.2026 | 14,52 | 14,63 | 14,04 | 14,21 | -3,07% | 93.944,00 |
| 26.03.2026 | 14,51 | 14,85 | 14,50 | 14,66 | 0,83% | 73.722,00 |
| 25.03.2026 | 15,01 | 15,05 | 14,45 | 14,54 | -2,02% | 78.185,00 |
| 24.03.2026 | 14,62 | 14,93 | 14,50 | 14,84 | 0,68% | 81.414,00 |
| 23.03.2026 | 14,83 | 15,00 | 14,70 | 14,74 | 1,45% | 131.541,00 |
| 20.03.2026 | 14,62 | 14,67 | 14,34 | 14,53 | -0,27% | 140.913,00 |
| 19.03.2026 | 14,90 | 15,00 | 14,33 | 14,57 | -2,74% | 129.093,00 |
| 18.03.2026 | 15,37 | 15,79 | 14,93 | 14,98 | -3,10% | 137.816,00 |
| 17.03.2026 | 15,60 | 15,95 | 15,36 | 15,46 | -1,09% | 103.954,00 |
| 16.03.2026 | 15,34 | 15,78 | 15,31 | 15,63 | 2,83% | 106.662,00 |
| 13.03.2026 | 15,18 | 15,47 | 15,15 | 15,20 | 0,60% | 73.599,00 |
| 12.03.2026 | 14,91 | 15,17 | 14,75 | 15,11 | -0,07% | 82.685,00 |
| 11.03.2026 | 15,11 | 15,33 | 14,94 | 15,12 | -0,26% | 110.691,00 |
| 10.03.2026 | 15,27 | 15,57 | 14,97 | 15,16 | -1,37% | 98.241,00 |
| 09.03.2026 | 15,31 | 15,50 | 14,57 | 15,37 | -1,35% | 178.803,00 |
| 06.03.2026 | 16,59 | 16,75 | 15,36 | 15,58 | -3,95% | 240.237,00 |
| 05.03.2026 | 16,37 | 16,60 | 16,15 | 16,22 | -1,70% | 75.066,00 |
| 04.03.2026 | 16,37 | 16,71 | 16,20 | 16,50 | 0,86% | 68.939,00 |
| 03.03.2026 | 16,27 | 16,52 | 16,00 | 16,36 | -1,03% | 75.807,00 |
| 02.03.2026 | 16,38 | 16,59 | 16,11 | 16,53 | 0,30% | 91.442,00 |
| 27.02.2026 | 16,69 | 16,69 | 16,38 | 16,48 | -1,96% | 60.061,00 |
| 26.02.2026 | 16,71 | 16,86 | 16,40 | 16,81 | 0,96% | 53.151,00 |
| 25.02.2026 | 16,31 | 16,78 | 16,31 | 16,65 | 2,08% | 79.049,00 |
| 24.02.2026 | 15,74 | 16,34 | 15,74 | 16,31 | 3,62% | 147.486,00 |
| 23.02.2026 | 15,87 | 16,00 | 15,40 | 15,74 | -1,01% | 194.201,00 |
| 20.02.2026 | 15,87 | 15,96 | 15,60 | 15,90 | 0,38% | 67.604,00 |
| 19.02.2026 | 15,67 | 16,00 | 15,61 | 15,84 | 1,02% | 66.235,00 |
| 18.02.2026 | 16,03 | 16,09 | 15,62 | 15,68 | -2,24% | 101.167,00 |
| 17.02.2026 | 15,83 | 16,09 | 15,78 | 16,04 | 2,10% | 66.357,00 |
| 13.02.2026 | 16,16 | 16,16 | 15,39 | 15,71 | -2,36% | 78.182,00 |
| 12.02.2026 | 16,22 | 16,36 | 15,94 | 16,09 | 0,00% | 121.215,00 |
| 11.02.2026 | 16,25 | 16,31 | 15,96 | 16,09 | -0,92% | 114.023,00 |
| 10.02.2026 | 15,87 | 16,50 | 15,87 | 16,24 | 2,14% | 82.283,00 |
| 09.02.2026 | 15,96 | 16,17 | 15,82 | 15,90 | -0,93% | 146.079,00 |
| 06.02.2026 | 16,20 | 16,38 | 15,80 | 16,05 | -0,50% | 156.954,00 |
| 05.02.2026 | 16,51 | 16,57 | 15,91 | 16,13 | -2,77% | 152.838,00 |
| 04.02.2026 | 16,21 | 17,39 | 16,21 | 16,59 | 9,36% | 533.006,00 |
| 03.02.2026 | 15,50 | 15,65 | 14,86 | 15,17 | -2,32% | 92.715,00 |
| 02.02.2026 | 15,24 | 15,70 | 15,16 | 15,53 | 0,52% | 110.209,00 |
| 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% | 104.875,00 |
| 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% | 238.881,00 |
| 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 | -1,10% | 174.057,00 |
| 22.01.2026 | 16,03 | 16,22 | 15,35 | 15,46 | -3,44% | 141.419,00 |
| 21.01.2026 | 15,77 | 16,10 | 15,46 | 16,01 | 1,59% | 147.390,00 |
| 20.01.2026 | 15,45 | 16,26 | 15,41 | 15,76 | 0,77% | 244.509,00 |
| 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% | 106.277,00 |
| 14.01.2026 | 16,32 | 16,62 | 15,70 | 15,87 | -2,76% | 237.426,00 |
| 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% | 121.354,00 |
| 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% | 136.292,00 |
| 07.01.2026 | 16,51 | 16,84 | 16,25 | 16,84 | 1,51% | 93.833,00 |
| 06.01.2026 | 16,52 | 16,75 | 15,89 | 16,59 | -0,30% | 228.336,00 |
| 05.01.2026 | 16,27 | 16,97 | 16,09 | 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% | 93.558,00 |
| 29.12.2025 | 17,28 | 17,48 | 17,05 | 17,09 | -1,27% | 112.768,00 |
| 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% | 140.856,00 |
| 22.12.2025 | 16,91 | 17,50 | 16,66 | 17,38 | 2,60% | 182.315,00 |
| 19.12.2025 | 16,93 | 17,05 | 16,85 | 16,94 | 0,77% | 147.634,00 |
| 18.12.2025 | 16,38 | 16,86 | 16,25 | 16,81 | 3,19% | 124.845,00 |
| 17.12.2025 | 16,32 | 16,61 | 16,06 | 16,29 | -0,43% | 132.683,00 |
| 16.12.2025 | 16,19 | 16,50 | 16,04 | 16,36 | 1,18% | 105.883,00 |
| 15.12.2025 | 16,08 | 16,47 | 15,91 | 16,17 | 1,25% | 154.164,00 |
| 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% | 219.380,00 |
| 10.12.2025 | 14,92 | 15,37 | 14,86 | 15,31 | 2,27% | 157.338,00 |
| 09.12.2025 | 15,03 | 15,18 | 14,96 | 14,97 | -0,33% | 80.662,00 |
| 08.12.2025 | 14,79 | 15,39 | 14,71 | 15,02 | 1,69% | 204.676,00 |
| 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% | 115.239,00 |
| 03.12.2025 | 14,82 | 15,13 | 14,72 | 14,98 | 1,08% | 97.987,00 |
| 02.12.2025 | 15,13 | 15,18 | 14,78 | 14,82 | -1,27% | 113.434,00 |
| 01.12.2025 | 15,19 | 15,36 | 14,89 | 15,01 | -1,38% | 148.553,00 |