1,218$
-4,84%
Echtzeit-Aktienkurs Kirkland's
Bid:
Ask:
Aktienkurse zur Kirkland's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |