1,470$
-3,29%
Echtzeit-Aktienkurs Kirkland's
Bid:
Ask:
Aktienkurse zur Kirkland's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1,53 | 1,54 | 1,46 | 1,46 | -3,95% | 130.628,00 |
| 20.02.2025 | 1,48 | 1,53 | 1,48 | 1,52 | 0,00% | 76.374,00 |
| 19.02.2025 | 1,50 | 1,53 | 1,47 | 1,52 | 2,70% | 145.669,00 |
| 18.02.2025 | 1,55 | 1,55 | 1,47 | 1,48 | -4,52% | 432.758,00 |
| 14.02.2025 | 1,55 | 1,56 | 1,53 | 1,55 | -0,64% | 70.455,00 |
| 13.02.2025 | 1,57 | 1,58 | 1,53 | 1,56 | 0,65% | 78.412,00 |
| 12.02.2025 | 1,54 | 1,57 | 1,53 | 1,55 | -0,32% | 130.019,00 |
| 11.02.2025 | 1,56 | 1,58 | 1,51 | 1,56 | 0,97% | 97.655,00 |
| 10.02.2025 | 1,56 | 1,60 | 1,52 | 1,54 | -1,91% | 164.575,00 |
| 07.02.2025 | 1,59 | 1,62 | 1,56 | 1,57 | -0,63% | 185.633,00 |
| 06.02.2025 | 1,71 | 1,71 | 1,57 | 1,58 | -3,95% | 417.287,00 |
| 05.02.2025 | 1,55 | 1,67 | 1,55 | 1,65 | 6,82% | 437.477,00 |
| 04.02.2025 | 1,52 | 1,54 | 1,50 | 1,54 | 1,32% | 51.809,00 |
| 03.02.2025 | 1,53 | 1,53 | 1,48 | 1,52 | -1,30% | 83.202,00 |
| 31.01.2025 | 1,57 | 1,57 | 1,54 | 1,54 | -1,28% | 43.509,00 |
| 30.01.2025 | 1,57 | 1,57 | 1,54 | 1,56 | 0,65% | 21.072,00 |
| 29.01.2025 | 1,56 | 1,57 | 1,54 | 1,55 | -0,64% | 41.821,00 |
| 28.01.2025 | 1,57 | 1,60 | 1,55 | 1,56 | 0,00% | 41.291,00 |
| 27.01.2025 | 1,66 | 1,66 | 1,50 | 1,56 | -2,50% | 244.366,00 |
| 24.01.2025 | 1,56 | 1,62 | 1,56 | 1,60 | 2,56% | 64.459,00 |
| 23.01.2025 | 1,57 | 1,60 | 1,56 | 1,56 | -0,64% | 58.722,00 |
| 22.01.2025 | 1,57 | 1,59 | 1,56 | 1,57 | 0,00% | 72.763,00 |
| 21.01.2025 | 1,59 | 1,62 | 1,55 | 1,57 | 0,00% | 55.655,00 |
| 17.01.2025 | 1,59 | 1,60 | 1,56 | 1,57 | -0,63% | 41.777,00 |
| 16.01.2025 | 1,55 | 1,59 | 1,53 | 1,58 | 1,94% | 68.035,00 |
| 15.01.2025 | 1,55 | 1,55 | 1,51 | 1,55 | 1,97% | 80.571,00 |
| 14.01.2025 | 1,55 | 1,57 | 1,50 | 1,52 | 0,66% | 97.148,00 |
| 13.01.2025 | 1,64 | 1,64 | 1,51 | 1,51 | -7,93% | 233.720,00 |
| 10.01.2025 | 1,65 | 1,66 | 1,61 | 1,64 | -0,61% | 202.414,00 |
| 08.01.2025 | 1,66 | 1,68 | 1,63 | 1,65 | -1,20% | 77.605,00 |
| 07.01.2025 | 1,66 | 1,69 | 1,63 | 1,67 | 1,83% | 98.239,00 |
| 06.01.2025 | 1,66 | 1,77 | 1,62 | 1,64 | -1,20% | 271.882,00 |
| 03.01.2025 | 1,69 | 1,70 | 1,65 | 1,66 | 0,61% | 95.905,00 |
| 02.01.2025 | 1,70 | 1,72 | 1,62 | 1,65 | 1,85% | 81.117,00 |
| 31.12.2024 | 1,67 | 1,70 | 1,62 | 1,62 | -1,82% | 120.208,00 |
| 30.12.2024 | 1,68 | 1,71 | 1,65 | 1,65 | -2,94% | 115.200,00 |
| 27.12.2024 | 1,70 | 1,79 | 1,66 | 1,70 | -1,16% | 110.642,00 |
| 26.12.2024 | 1,69 | 1,75 | 1,69 | 1,72 | -0,58% | 67.233,00 |
| 24.12.2024 | 1,72 | 1,74 | 1,70 | 1,73 | 0,58% | 56.109,00 |
| 23.12.2024 | 1,74 | 1,77 | 1,69 | 1,72 | -0,58% | 77.128,00 |
| 20.12.2024 | 1,73 | 1,81 | 1,72 | 1,73 | 1,17% | 82.037,00 |
| 19.12.2024 | 1,74 | 1,81 | 1,69 | 1,71 | 0,59% | 57.468,00 |
| 18.12.2024 | 1,76 | 1,84 | 1,69 | 1,70 | -5,03% | 265.588,00 |
| 17.12.2024 | 1,83 | 1,83 | 1,74 | 1,79 | -2,19% | 141.773,00 |
| 16.12.2024 | 1,73 | 1,85 | 1,73 | 1,83 | 5,78% | 294.664,00 |
| 13.12.2024 | 1,76 | 1,80 | 1,70 | 1,73 | -3,35% | 109.844,00 |
| 12.12.2024 | 1,81 | 1,84 | 1,78 | 1,79 | -1,10% | 86.120,00 |
| 11.12.2024 | 1,78 | 1,83 | 1,75 | 1,81 | 1,69% | 97.387,00 |
| 10.12.2024 | 1,90 | 1,94 | 1,76 | 1,78 | -6,32% | 267.167,00 |
| 09.12.2024 | 1,97 | 2,03 | 1,88 | 1,90 | -3,80% | 204.741,00 |
| 06.12.2024 | 1,96 | 2,09 | 1,76 | 1,98 | -2,23% | 1.163.872,00 |
| 05.12.2024 | 1,95 | 2,10 | 1,94 | 2,02 | 1,51% | 329.498,00 |
| 04.12.2024 | 1,80 | 2,00 | 1,80 | 1,99 | 10,56% | 283.801,00 |
| 03.12.2024 | 1,80 | 1,82 | 1,75 | 1,80 | 1,12% | 128.641,00 |
| 02.12.2024 | 1,79 | 1,82 | 1,73 | 1,78 | -0,56% | 142.680,00 |
| 29.11.2024 | 1,77 | 1,83 | 1,75 | 1,79 | 2,29% | 66.804,00 |
| 27.11.2024 | 1,73 | 1,80 | 1,71 | 1,75 | 2,34% | 108.561,00 |
| 26.11.2024 | 1,73 | 1,77 | 1,70 | 1,71 | -2,29% | 75.254,00 |
| 25.11.2024 | 1,69 | 1,84 | 1,66 | 1,75 | 6,06% | 243.134,00 |
| 22.11.2024 | 1,63 | 1,68 | 1,60 | 1,65 | 3,12% | 146.978,00 |
| 21.11.2024 | 1,56 | 1,61 | 1,56 | 1,60 | 0,63% | 7.490,00 |
| 20.11.2024 | 1,59 | 1,60 | 1,57 | 1,59 | 0,00% | 37.641,00 |
| 19.11.2024 | 1,60 | 1,62 | 1,55 | 1,59 | -0,62% | 83.000,00 |
| 18.11.2024 | 1,59 | 1,63 | 1,58 | 1,60 | 0,63% | 42.108,00 |
| 15.11.2024 | 1,61 | 1,62 | 1,55 | 1,59 | -1,85% | 128.826,00 |
| 14.11.2024 | 1,67 | 1,68 | 1,60 | 1,62 | -2,99% | 157.582,00 |
| 13.11.2024 | 1,60 | 1,68 | 1,60 | 1,67 | 1,24% | 208.706,00 |
| 12.11.2024 | 1,69 | 1,74 | 1,64 | 1,65 | -4,65% | 179.324,00 |
| 11.11.2024 | 1,80 | 1,83 | 1,65 | 1,73 | -2,81% | 244.621,00 |
| 08.11.2024 | 1,80 | 1,80 | 1,66 | 1,78 | 2,30% | 217.660,00 |
| 07.11.2024 | 1,64 | 1,78 | 1,64 | 1,74 | 5,45% | 154.586,00 |
| 06.11.2024 | 1,68 | 1,69 | 1,59 | 1,65 | 4,43% | 225.500,00 |
| 05.11.2024 | 1,53 | 1,68 | 1,53 | 1,58 | 4,64% | 199.791,00 |
| 04.11.2024 | 1,60 | 1,68 | 1,50 | 1,51 | -5,03% | 442.532,00 |
| 01.11.2024 | 1,63 | 1,66 | 1,58 | 1,59 | -0,31% | 141.091,00 |
| 31.10.2024 | 1,67 | 1,77 | 1,59 | 1,60 | -2,74% | 173.281,00 |
| 30.10.2024 | 1,75 | 1,79 | 1,64 | 1,64 | -6,82% | 197.572,00 |
| 29.10.2024 | 1,85 | 1,89 | 1,72 | 1,76 | -5,88% | 192.495,00 |
| 28.10.2024 | 1,87 | 1,90 | 1,84 | 1,87 | 1,63% | 304.628,00 |
| 25.10.2024 | 1,91 | 1,96 | 1,78 | 1,84 | -2,65% | 182.755,00 |
| 24.10.2024 | 2,00 | 2,00 | 1,88 | 1,89 | -4,55% | 136.646,00 |
| 23.10.2024 | 2,09 | 2,11 | 1,94 | 1,98 | -3,88% | 178.570,00 |
| 22.10.2024 | 2,15 | 2,30 | 2,04 | 2,06 | -2,37% | 250.374,00 |
| 21.10.2024 | 2,40 | 2,50 | 2,03 | 2,11 | 6,03% | 1.062.759,00 |
| 18.10.2024 | 1,96 | 2,01 | 1,96 | 1,99 | 1,53% | 26.561,00 |
| 17.10.2024 | 1,99 | 2,00 | 1,95 | 1,96 | -1,51% | 43.190,00 |
| 16.10.2024 | 1,94 | 2,05 | 1,93 | 1,99 | 2,58% | 104.568,00 |
| 15.10.2024 | 2,01 | 2,04 | 1,93 | 1,94 | -3,96% | 72.587,00 |
| 14.10.2024 | 2,06 | 2,06 | 2,01 | 2,02 | -1,94% | 43.165,00 |
| 11.10.2024 | 2,01 | 2,06 | 1,99 | 2,06 | 3,78% | 38.333,00 |
| 10.10.2024 | 2,02 | 2,03 | 1,99 | 1,99 | -3,17% | 32.601,00 |
| 09.10.2024 | 2,03 | 2,08 | 1,99 | 2,05 | 1,03% | 36.824,00 |
| 08.10.2024 | 2,02 | 2,04 | 1,93 | 2,03 | 0,95% | 66.051,00 |
| 07.10.2024 | 2,05 | 2,10 | 1,97 | 2,01 | -1,95% | 47.548,00 |
| 04.10.2024 | 2,08 | 2,14 | 2,00 | 2,05 | -0,24% | 53.776,00 |
| 03.10.2024 | 2,18 | 2,19 | 2,06 | 2,06 | -4,86% | 64.794,00 |
| 02.10.2024 | 2,08 | 2,17 | 2,06 | 2,16 | 2,86% | 93.125,00 |
| 01.10.2024 | 2,19 | 2,19 | 2,07 | 2,10 | -3,89% | 90.966,00 |
| 30.09.2024 | 2,17 | 2,19 | 2,11 | 2,19 | 0,23% | 94.316,00 |
| 27.09.2024 | 2,07 | 2,20 | 2,05 | 2,18 | 6,08% | 188.767,00 |