1,080$
-0,92%
Echtzeit-Aktienkurs Kirkland's
Bid:
Ask:
Aktienkurse zur Kirkland's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.02.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -0,92% | 5.300,00 |
| 06.02.2026 | 1,10 | 1,10 | 1,08 | 1,09 | 2,83% | 525,00 |
| 05.02.2026 | 1,09 | 1,09 | 1,03 | 1,06 | -4,50% | 51.923,00 |
| 04.02.2026 | 1,10 | 1,11 | 1,10 | 1,11 | -6,72% | 7.337,00 |
| 03.02.2026 | 1,20 | 1,20 | 1,14 | 1,19 | -0,83% | 7.028,00 |
| 02.02.2026 | 1,16 | 1,20 | 1,07 | 1,20 | -1,64% | 5.153,00 |
| 30.01.2026 | 1,18 | 1,28 | 1,16 | 1,22 | -0,81% | 21.445,00 |
| 29.01.2026 | 1,22 | 1,25 | 1,22 | 1,23 | -3,15% | 7.881,00 |
| 28.01.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -1,55% | 4.100,00 |
| 27.01.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 0,39% | 329,00 |
| 26.01.2026 | 1,27 | 1,29 | 1,24 | 1,29 | -2,28% | 6.880,00 |
| 23.01.2026 | 1,35 | 1,35 | 1,31 | 1,32 | -5,40% | 4.572,00 |
| 22.01.2026 | 1,37 | 1,44 | 1,37 | 1,39 | 4,51% | 13.073,00 |
| 21.01.2026 | 1,33 | 1,35 | 1,31 | 1,33 | -0,52% | 8.452,00 |
| 20.01.2026 | 1,34 | 1,36 | 1,31 | 1,34 | -2,41% | 12.752,00 |
| 16.01.2026 | 1,36 | 1,38 | 1,36 | 1,37 | 0,00% | 3.880,00 |
| 15.01.2026 | 1,36 | 1,40 | 1,35 | 1,37 | 6,28% | 13.609,00 |
| 14.01.2026 | 1,27 | 1,30 | 1,27 | 1,29 | 1,90% | 9.079,00 |
| 13.01.2026 | 1,28 | 1,28 | 1,26 | 1,27 | -1,94% | 7.399,00 |
| 12.01.2026 | 1,30 | 1,30 | 1,29 | 1,29 | -3,01% | 6.651,00 |
| 09.01.2026 | 1,28 | 1,34 | 1,28 | 1,33 | 3,91% | 12.670,00 |
| 08.01.2026 | 1,22 | 1,31 | 1,22 | 1,28 | 7,56% | 25.397,00 |
| 07.01.2026 | 1,19 | 1,20 | 1,17 | 1,19 | -2,22% | 8.923,00 |
| 06.01.2026 | 1,20 | 1,22 | 1,19 | 1,22 | -0,25% | 10.644,00 |
| 05.01.2026 | 1,24 | 1,24 | 1,11 | 1,22 | 3,39% | 12.806,00 |
| 02.01.2026 | 1,12 | 1,18 | 1,12 | 1,18 | 7,27% | 13.806,00 |
| 31.12.2025 | 1,11 | 1,13 | 1,10 | 1,10 | 0,00% | 3.510,00 |
| 30.12.2025 | 1,11 | 1,12 | 1,10 | 1,10 | -3,25% | 3.596,00 |
| 29.12.2025 | 1,11 | 1,14 | 1,11 | 1,14 | 2,43% | 10.707,00 |
| 26.12.2025 | 1,12 | 1,12 | 1,11 | 1,11 | -3,48% | 1.984,00 |
| 24.12.2025 | 1,14 | 1,15 | 1,14 | 1,15 | -1,46% | 2.204,00 |
| 23.12.2025 | 1,16 | 1,17 | 1,16 | 1,17 | 0,60% | 4.145,00 |
| 22.12.2025 | 1,20 | 1,20 | 1,16 | 1,16 | -3,73% | 7.032,00 |
| 19.12.2025 | 1,22 | 1,22 | 1,21 | 1,21 | 0,00% | 1.229,00 |
| 18.12.2025 | 1,24 | 1,24 | 1,20 | 1,21 | -0,41% | 11.520,00 |
| 17.12.2025 | 1,24 | 1,24 | 1,21 | 1,21 | -2,42% | 6.261,00 |
| 16.12.2025 | 1,18 | 1,25 | 1,18 | 1,24 | 5,08% | 13.577,00 |
| 15.12.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -3,28% | 19.321,00 |
| 12.12.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | 1.093,00 |
| 11.12.2025 | 1,23 | 1,25 | 1,22 | 1,22 | -2,17% | 7.035,00 |
| 10.12.2025 | 1,25 | 1,25 | 1,24 | 1,25 | -0,24% | 4.000,00 |
| 09.12.2025 | 1,21 | 1,25 | 1,21 | 1,25 | 3,31% | 12.006,00 |
| 08.12.2025 | 1,20 | 1,21 | 1,19 | 1,21 | -1,63% | 13.790,00 |
| 05.12.2025 | 1,25 | 1,28 | 1,23 | 1,23 | -3,91% | 7.313,00 |
| 04.12.2025 | 1,23 | 1,28 | 1,23 | 1,28 | 6,67% | 9.642,00 |
| 03.12.2025 | 1,21 | 1,23 | 1,19 | 1,20 | 0,00% | 19.480,00 |
| 02.12.2025 | 1,17 | 1,20 | 1,16 | 1,20 | -0,83% | 7.537,00 |
| 01.12.2025 | 1,19 | 1,22 | 1,19 | 1,21 | 0,83% | 1.683,00 |
| 28.11.2025 | 1,19 | 1,20 | 1,19 | 1,20 | -0,83% | 2.303,00 |
| 26.11.2025 | 1,21 | 1,24 | 1,20 | 1,21 | 3,42% | 18.244,00 |
| 25.11.2025 | 1,26 | 1,26 | 1,16 | 1,17 | -12,03% | 19.986,00 |
| 24.11.2025 | 1,30 | 1,33 | 1,30 | 1,33 | 2,31% | 2.187,00 |
| 21.11.2025 | 1,31 | 1,31 | 1,30 | 1,30 | 0,78% | 940,00 |
| 20.11.2025 | 1,37 | 1,37 | 1,28 | 1,29 | -6,99% | 11.761,00 |
| 19.11.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 2,74% | 1.890,00 |
| 18.11.2025 | 1,35 | 1,35 | 1,33 | 1,35 | 1,12% | 7.582,00 |
| 17.11.2025 | 1,38 | 1,38 | 1,34 | 1,34 | -1,84% | 4.300,00 |
| 14.11.2025 | 1,30 | 1,36 | 1,29 | 1,36 | 3,82% | 6.325,00 |
| 13.11.2025 | 1,33 | 1,33 | 1,31 | 1,31 | -6,29% | 6.195,00 |
| 12.11.2025 | 1,40 | 1,40 | 1,39 | 1,40 | -0,50% | 4.913,00 |
| 11.11.2025 | 1,39 | 1,41 | 1,39 | 1,41 | -1,75% | 6.900,00 |
| 10.11.2025 | 1,46 | 1,46 | 1,31 | 1,43 | -2,05% | 7.823,00 |
| 07.11.2025 | 1,44 | 1,46 | 1,43 | 1,46 | -0,68% | 11.039,00 |
| 06.11.2025 | 1,48 | 1,48 | 1,44 | 1,47 | -4,23% | 4.798,00 |
| 05.11.2025 | 1,47 | 1,54 | 1,47 | 1,54 | 4,42% | 4.378,00 |
| 04.11.2025 | 1,46 | 1,47 | 1,45 | 1,47 | 0,00% | 4.343,00 |
| 03.11.2025 | 1,46 | 1,48 | 1,45 | 1,47 | -2,00% | 5.491,00 |
| 31.10.2025 | 1,50 | 1,50 | 1,46 | 1,50 | 1,35% | 4.815,00 |
| 30.10.2025 | 1,49 | 1,50 | 1,48 | 1,48 | -1,33% | 3.800,00 |
| 29.10.2025 | 1,56 | 1,56 | 1,49 | 1,50 | -4,46% | 6.947,00 |
| 28.10.2025 | 1,70 | 1,70 | 1,55 | 1,57 | -0,63% | 7.486,00 |
| 27.10.2025 | 1,56 | 1,60 | 1,54 | 1,58 | 1,28% | 19.990,00 |
| 24.10.2025 | 1,63 | 1,67 | 1,54 | 1,56 | -5,45% | 19.636,00 |
| 23.10.2025 | 1,66 | 1,68 | 1,64 | 1,65 | -0,60% | 12.590,00 |
| 22.10.2025 | 1,63 | 1,78 | 1,63 | 1,66 | 4,40% | 36.774,00 |
| 21.10.2025 | 1,54 | 1,59 | 1,54 | 1,59 | 6,71% | 9.439,00 |
| 17.10.2025 | 1,50 | 1,50 | 1,46 | 1,49 | 0,00% | 3.552,00 |
| 16.10.2025 | 1,53 | 1,53 | 1,49 | 1,49 | -4,49% | 9.260,00 |
| 15.10.2025 | 1,66 | 1,66 | 1,52 | 1,56 | -0,76% | 13.428,00 |
| 14.10.2025 | 1,56 | 1,61 | 1,56 | 1,57 | 2,75% | 18.279,00 |
| 13.10.2025 | 1,59 | 1,59 | 1,53 | 1,53 | -2,55% | 11.110,00 |
| 10.10.2025 | 1,69 | 1,69 | 1,57 | 1,57 | -6,55% | 18.589,00 |
| 09.10.2025 | 1,74 | 1,74 | 1,68 | 1,68 | -2,89% | 5.739,00 |
| 08.10.2025 | 1,68 | 1,74 | 1,68 | 1,73 | 3,59% | 8.584,00 |
| 07.10.2025 | 1,68 | 1,70 | 1,67 | 1,67 | -4,57% | 31.387,00 |
| 06.10.2025 | 1,80 | 1,80 | 1,75 | 1,75 | -2,23% | 26.719,00 |
| 03.10.2025 | 1,71 | 1,81 | 1,71 | 1,79 | 9,15% | 27.189,00 |
| 02.10.2025 | 1,57 | 1,64 | 1,56 | 1,64 | 1,86% | 24.776,00 |
| 01.10.2025 | 1,61 | 1,64 | 1,59 | 1,61 | -0,92% | 6.211,00 |
| 30.09.2025 | 1,68 | 1,68 | 1,60 | 1,63 | -3,27% | 12.353,00 |
| 29.09.2025 | 1,68 | 1,69 | 1,64 | 1,68 | 1,20% | 17.790,00 |
| 26.09.2025 | 1,77 | 1,77 | 1,64 | 1,66 | -2,35% | 11.252,00 |
| 25.09.2025 | 1,66 | 1,70 | 1,66 | 1,70 | -2,02% | 10.220,00 |
| 24.09.2025 | 1,74 | 1,80 | 1,74 | 1,74 | 0,75% | 18.773,00 |
| 23.09.2025 | 1,80 | 1,80 | 1,72 | 1,72 | -3,80% | 16.588,00 |
| 22.09.2025 | 1,86 | 1,88 | 1,78 | 1,79 | -3,76% | 11.975,00 |
| 19.09.2025 | 1,90 | 1,90 | 1,81 | 1,86 | -0,80% | 51.264,00 |
| 18.09.2025 | 1,85 | 1,98 | 1,85 | 1,88 | 0,00% | 27.050,00 |
| 17.09.2025 | 1,86 | 1,97 | 1,86 | 1,88 | -4,34% | 63.105,00 |
| 16.09.2025 | 1,99 | 1,99 | 1,71 | 1,96 | 2,08% | 52.143,00 |