1,572$
2,75%
Echtzeit-Aktienkurs Kirkland's
Bid:
Ask:
Aktienkurse zur Kirkland's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.09.2025 | 2,39 | 2,39 | 1,92 | 1,92 | -18,30% | 84.113,00 |
| 12.09.2025 | 2,20 | 2,39 | 2,19 | 2,35 | 4,91% | 128.453,00 |
| 11.09.2025 | 1,98 | 2,25 | 1,98 | 2,24 | 14,29% | 106.871,00 |
| 10.09.2025 | 1,93 | 2,00 | 1,85 | 1,96 | -2,49% | 22.322,00 |
| 09.09.2025 | 1,95 | 2,04 | 1,90 | 2,01 | 6,91% | 24.523,00 |
| 08.09.2025 | 1,79 | 2,06 | 1,76 | 1,88 | 8,67% | 44.769,00 |
| 05.09.2025 | 1,53 | 1,73 | 1,53 | 1,73 | 11,61% | 14.436,00 |
| 04.09.2025 | 1,50 | 1,57 | 1,48 | 1,55 | 4,73% | 11.796,00 |
| 03.09.2025 | 1,52 | 1,54 | 1,48 | 1,48 | -0,67% | 38.303,00 |
| 02.09.2025 | 1,50 | 1,55 | 1,49 | 1,49 | -0,67% | 17.669,00 |
| 29.08.2025 | 1,54 | 1,54 | 1,49 | 1,50 | -3,23% | 7.498,00 |
| 28.08.2025 | 1,57 | 1,61 | 1,54 | 1,55 | -1,59% | 10.172,00 |
| 27.08.2025 | 1,60 | 1,60 | 1,56 | 1,58 | -1,56% | 18.631,00 |
| 26.08.2025 | 1,54 | 1,68 | 1,54 | 1,60 | 2,56% | 29.728,00 |
| 25.08.2025 | 1,55 | 1,61 | 1,55 | 1,56 | -2,50% | 21.575,00 |
| 22.08.2025 | 1,57 | 1,63 | 1,56 | 1,60 | 4,58% | 27.095,00 |
| 21.08.2025 | 1,45 | 1,55 | 1,45 | 1,53 | 4,08% | 17.069,00 |
| 20.08.2025 | 1,50 | 1,58 | 1,47 | 1,47 | 2,08% | 17.747,00 |
| 19.08.2025 | 1,45 | 1,48 | 1,41 | 1,44 | -2,70% | 25.467,00 |
| 18.08.2025 | 1,50 | 1,50 | 1,44 | 1,48 | -1,99% | 19.048,00 |
| 15.08.2025 | 1,47 | 1,54 | 1,46 | 1,51 | 6,34% | 16.250,00 |
| 14.08.2025 | 1,48 | 1,48 | 1,32 | 1,42 | -3,40% | 13.480,00 |
| 13.08.2025 | 1,37 | 1,53 | 1,36 | 1,47 | 10,53% | 28.158,00 |
| 12.08.2025 | 1,30 | 1,37 | 1,26 | 1,33 | 8,13% | 10.920,00 |
| 11.08.2025 | 1,24 | 1,29 | 1,23 | 1,23 | 0,00% | 7.644,00 |
| 08.08.2025 | 1,22 | 1,24 | 1,22 | 1,23 | -1,60% | 14.644,00 |
| 07.08.2025 | 1,28 | 1,28 | 1,24 | 1,25 | -2,34% | 6.643,00 |
| 06.08.2025 | 1,24 | 1,28 | 1,24 | 1,28 | 4,07% | 13.388,00 |
| 05.08.2025 | 1,23 | 1,24 | 1,22 | 1,23 | -1,20% | 5.437,00 |
| 04.08.2025 | 1,23 | 1,25 | 1,22 | 1,25 | 1,22% | 6.568,00 |
| 01.08.2025 | 1,28 | 1,37 | 1,23 | 1,23 | -11,51% | 25.023,00 |
| 31.07.2025 | 1,35 | 1,44 | 1,35 | 1,39 | 6,11% | 58.443,00 |
| 30.07.2025 | 1,37 | 1,37 | 1,28 | 1,31 | -5,07% | 41.923,00 |
| 29.07.2025 | 2,14 | 2,53 | 1,33 | 1,38 | -16,87% | 150.335,00 |
| 28.07.2025 | 1,61 | 1,73 | 1,53 | 1,66 | 11,41% | 1.071.656,00 |
| 25.07.2025 | 1,58 | 1,62 | 1,48 | 1,49 | -5,10% | 281.799,00 |
| 24.07.2025 | 1,78 | 1,79 | 1,54 | 1,57 | -14,21% | 408.269,00 |
| 23.07.2025 | 2,00 | 2,26 | 1,59 | 1,83 | -0,54% | 1.832.563,00 |
| 22.07.2025 | 1,46 | 1,99 | 1,43 | 1,84 | 28,67% | 4.163.566,00 |
| 21.07.2025 | 1,20 | 1,44 | 1,19 | 1,43 | 19,17% | 646.972,00 |
| 18.07.2025 | 1,21 | 1,22 | 1,19 | 1,20 | 0,00% | 38.722,00 |
| 17.07.2025 | 1,15 | 1,22 | 1,15 | 1,20 | 3,45% | 159.097,00 |
| 16.07.2025 | 1,18 | 1,19 | 1,13 | 1,16 | 0,00% | 94.823,00 |
| 15.07.2025 | 1,18 | 1,18 | 1,15 | 1,16 | -1,69% | 79.293,00 |
| 14.07.2025 | 1,21 | 1,22 | 1,17 | 1,18 | -2,48% | 98.689,00 |
| 11.07.2025 | 1,20 | 1,22 | 1,18 | 1,21 | 0,83% | 97.804,00 |
| 10.07.2025 | 1,18 | 1,21 | 1,18 | 1,20 | 1,69% | 77.748,00 |
| 09.07.2025 | 1,19 | 1,19 | 1,17 | 1,18 | 0,00% | 76.533,00 |
| 08.07.2025 | 1,18 | 1,20 | 1,17 | 1,18 | 0,00% | 69.638,00 |
| 07.07.2025 | 1,21 | 1,21 | 1,16 | 1,18 | -2,48% | 78.776,00 |
| 03.07.2025 | 1,19 | 1,23 | 1,19 | 1,21 | 1,68% | 135.777,00 |
| 02.07.2025 | 1,14 | 1,20 | 1,12 | 1,19 | 4,39% | 271.628,00 |
| 01.07.2025 | 1,09 | 1,16 | 1,09 | 1,14 | 5,07% | 97.058,00 |
| 30.06.2025 | 1,08 | 1,12 | 1,07 | 1,09 | -1,36% | 175.899,00 |
| 27.06.2025 | 1,07 | 1,11 | 1,07 | 1,10 | 1,85% | 104.248,00 |
| 26.06.2025 | 1,07 | 1,11 | 1,07 | 1,08 | 0,93% | 147.186,00 |
| 25.06.2025 | 1,06 | 1,10 | 1,06 | 1,07 | 0,94% | 116.952,00 |
| 24.06.2025 | 1,07 | 1,08 | 1,06 | 1,06 | 0,95% | 254.168,00 |
| 23.06.2025 | 1,09 | 1,11 | 1,05 | 1,05 | -3,67% | 230.903,00 |
| 20.06.2025 | 1,11 | 1,12 | 1,07 | 1,09 | -1,80% | 326.126,00 |
| 18.06.2025 | 1,10 | 1,15 | 1,10 | 1,11 | 1,83% | 222.947,00 |
| 17.06.2025 | 1,18 | 1,21 | 1,08 | 1,09 | -14,17% | 675.719,00 |
| 16.06.2025 | 1,21 | 1,28 | 1,20 | 1,27 | 6,72% | 381.331,00 |
| 13.06.2025 | 1,24 | 1,25 | 1,19 | 1,19 | -4,80% | 137.639,00 |
| 12.06.2025 | 1,27 | 1,27 | 1,23 | 1,25 | -2,34% | 54.129,00 |
| 11.06.2025 | 1,25 | 1,28 | 1,25 | 1,28 | 2,40% | 144.114,00 |
| 10.06.2025 | 1,25 | 1,26 | 1,20 | 1,25 | -0,79% | 75.524,00 |
| 09.06.2025 | 1,32 | 1,32 | 1,20 | 1,26 | -4,55% | 222.006,00 |
| 06.06.2025 | 1,17 | 1,33 | 1,17 | 1,32 | 12,82% | 650.048,00 |
| 05.06.2025 | 1,16 | 1,18 | 1,13 | 1,17 | 1,74% | 312.564,00 |
| 04.06.2025 | 1,13 | 1,16 | 1,09 | 1,15 | 2,68% | 293.812,00 |
| 03.06.2025 | 1,10 | 1,14 | 1,09 | 1,12 | 2,75% | 334.660,00 |
| 02.06.2025 | 1,08 | 1,10 | 1,06 | 1,09 | 1,87% | 238.000,00 |
| 30.05.2025 | 1,10 | 1,12 | 1,06 | 1,07 | 0,00% | 116.034,00 |
| 29.05.2025 | 1,10 | 1,11 | 1,06 | 1,07 | -2,73% | 211.725,00 |
| 28.05.2025 | 1,15 | 1,15 | 1,09 | 1,10 | -4,35% | 379.231,00 |
| 27.05.2025 | 1,16 | 1,17 | 1,11 | 1,15 | 0,88% | 237.668,00 |
| 23.05.2025 | 1,15 | 1,17 | 1,13 | 1,14 | -1,72% | 124.787,00 |
| 22.05.2025 | 1,15 | 1,17 | 1,13 | 1,16 | 0,87% | 127.432,00 |