0,926$
-0,22%
Echtzeit-Aktienkurs Kirkland's
Bid:
Ask:
Aktienkurse zur Kirkland's Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 0,90 | 0,94 | 0,90 | 0,93 | -0,22% | 25.100,00 |
| 31.03.2026 | 0,87 | 0,93 | 0,87 | 0,93 | 3,46% | 132.572,00 |
| 30.03.2026 | 0,88 | 0,90 | 0,87 | 0,90 | 1,59% | 22.157,00 |
| 27.03.2026 | 0,90 | 0,90 | 0,88 | 0,88 | -4,54% | 19.374,00 |
| 26.03.2026 | 0,98 | 1,02 | 0,91 | 0,93 | -2,63% | 167.249,00 |
| 25.03.2026 | 0,95 | 0,95 | 0,95 | 0,95 | -0,63% | 850,00 |
| 24.03.2026 | 0,95 | 0,96 | 0,95 | 0,96 | -2,55% | 2.364,00 |
| 19.03.2026 | 0,98 | 0,98 | 0,98 | 0,98 | 0,93% | 90,00 |
| 18.03.2026 | 0,99 | 1,00 | 0,97 | 0,97 | -41,45% | 3.756,00 |
| 28.07.2025 | 1,61 | 1,73 | 1,53 | 1,66 | 11,41% | 1.102.439,00 |
| 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% | 422.036,00 |
| 23.07.2025 | 2,00 | 2,26 | 1,59 | 1,83 | -0,54% | 1.855.352,00 |
| 22.07.2025 | 1,46 | 1,99 | 1,43 | 1,84 | 28,67% | 4.356.141,00 |
| 21.07.2025 | 1,20 | 1,44 | 1,19 | 1,43 | 19,17% | 686.849,00 |
| 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% | 160.003,00 |
| 16.07.2025 | 1,18 | 1,19 | 1,13 | 1,16 | 0,00% | 95.384,00 |
| 15.07.2025 | 1,18 | 1,18 | 1,15 | 1,16 | -1,69% | 79.494,00 |
| 14.07.2025 | 1,21 | 1,22 | 1,17 | 1,18 | -2,48% | 98.841,00 |
| 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% | 78.094,00 |
| 09.07.2025 | 1,19 | 1,19 | 1,17 | 1,18 | 0,00% | 76.552,00 |
| 08.07.2025 | 1,18 | 1,20 | 1,17 | 1,18 | 0,00% | 70.761,00 |
| 07.07.2025 | 1,21 | 1,21 | 1,16 | 1,18 | -2,48% | 79.067,00 |
| 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% | 272.803,00 |
| 01.07.2025 | 1,09 | 1,16 | 1,09 | 1,14 | 5,56% | 97.411,00 |
| 30.06.2025 | 1,08 | 1,12 | 1,07 | 1,08 | -1,82% | 180.063,00 |
| 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% | 153.138,00 |
| 25.06.2025 | 1,06 | 1,10 | 1,06 | 1,07 | 0,94% | 118.290,00 |
| 24.06.2025 | 1,07 | 1,08 | 1,06 | 1,06 | 0,95% | 260.113,00 |
| 23.06.2025 | 1,09 | 1,11 | 1,05 | 1,05 | -3,67% | 232.275,00 |
| 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% | 700.363,00 |
| 16.06.2025 | 1,21 | 1,28 | 1,20 | 1,27 | 6,72% | 470.807,00 |
| 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% | 54.249,00 |
| 11.06.2025 | 1,25 | 1,28 | 1,25 | 1,28 | 2,40% | 152.384,00 |
| 10.06.2025 | 1,25 | 1,26 | 1,20 | 1,25 | -0,79% | 76.348,00 |
| 09.06.2025 | 1,32 | 1,32 | 1,20 | 1,26 | -4,55% | 223.615,00 |
| 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% | 325.489,00 |
| 04.06.2025 | 1,13 | 1,16 | 1,09 | 1,15 | 2,68% | 297.340,00 |
| 03.06.2025 | 1,10 | 1,14 | 1,09 | 1,12 | 2,75% | 373.364,00 |
| 02.06.2025 | 1,08 | 1,10 | 1,06 | 1,09 | 1,87% | 249.816,00 |
| 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% | 227.882,00 |
| 28.05.2025 | 1,15 | 1,15 | 1,09 | 1,10 | -4,35% | 381.431,00 |
| 27.05.2025 | 1,16 | 1,17 | 1,11 | 1,15 | 0,88% | 237.937,00 |
| 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% | 127.758,00 |
| 21.05.2025 | 1,17 | 1,20 | 1,14 | 1,15 | -3,36% | 155.737,00 |
| 20.05.2025 | 1,18 | 1,20 | 1,18 | 1,19 | 2,59% | 38.281,00 |
| 19.05.2025 | 1,20 | 1,21 | 1,16 | 1,16 | -3,33% | 93.528,00 |
| 16.05.2025 | 1,20 | 1,23 | 1,19 | 1,20 | -0,83% | 108.240,00 |
| 15.05.2025 | 1,20 | 1,21 | 1,17 | 1,21 | 2,54% | 101.897,00 |
| 14.05.2025 | 1,21 | 1,23 | 1,16 | 1,18 | -2,48% | 171.391,00 |
| 13.05.2025 | 1,21 | 1,24 | 1,19 | 1,21 | 0,83% | 108.503,00 |
| 12.05.2025 | 1,25 | 1,26 | 1,19 | 1,20 | 1,69% | 195.911,00 |
| 09.05.2025 | 1,20 | 1,24 | 1,15 | 1,18 | -0,84% | 136.119,00 |
| 08.05.2025 | 1,17 | 1,21 | 1,14 | 1,19 | 2,59% | 135.147,00 |
| 07.05.2025 | 1,16 | 1,18 | 1,13 | 1,16 | 2,65% | 131.388,00 |
| 06.05.2025 | 1,19 | 1,19 | 1,13 | 1,13 | -3,42% | 145.342,00 |
| 05.05.2025 | 1,24 | 1,25 | 1,14 | 1,17 | -4,88% | 319.759,00 |
| 02.05.2025 | 1,28 | 1,29 | 1,20 | 1,23 | -1,60% | 153.788,00 |
| 01.05.2025 | 1,30 | 1,30 | 1,20 | 1,25 | -10,07% | 353.602,00 |
| 30.04.2025 | 1,33 | 1,41 | 1,33 | 1,39 | 1,46% | 91.515,00 |
| 29.04.2025 | 1,43 | 1,45 | 1,31 | 1,37 | -2,84% | 220.297,00 |
| 28.04.2025 | 1,29 | 1,48 | 1,29 | 1,41 | 8,46% | 329.953,00 |
| 25.04.2025 | 1,27 | 1,31 | 1,25 | 1,30 | 3,17% | 75.794,00 |
| 24.04.2025 | 1,23 | 1,27 | 1,22 | 1,26 | 2,86% | 63.988,00 |
| 23.04.2025 | 1,19 | 1,31 | 1,19 | 1,23 | 4,70% | 177.115,00 |
| 22.04.2025 | 1,17 | 1,20 | 1,16 | 1,17 | 0,86% | 41.281,00 |
| 21.04.2025 | 1,17 | 1,19 | 1,13 | 1,16 | -1,69% | 91.659,00 |
| 17.04.2025 | 1,22 | 1,22 | 1,16 | 1,18 | -0,84% | 178.311,00 |
| 16.04.2025 | 1,18 | 1,20 | 1,16 | 1,19 | 0,85% | 142.678,00 |
| 15.04.2025 | 1,15 | 1,20 | 1,15 | 1,18 | 1,72% | 80.875,00 |
| 14.04.2025 | 1,18 | 1,19 | 1,12 | 1,16 | -2,52% | 107.648,00 |
| 11.04.2025 | 1,15 | 1,19 | 1,13 | 1,19 | 3,48% | 40.661,00 |
| 10.04.2025 | 1,18 | 1,19 | 1,15 | 1,15 | -5,74% | 69.507,00 |
| 09.04.2025 | 1,14 | 1,24 | 1,13 | 1,22 | 7,02% | 162.121,00 |
| 08.04.2025 | 1,25 | 1,25 | 1,13 | 1,14 | -3,39% | 133.074,00 |
| 07.04.2025 | 1,12 | 1,20 | 1,12 | 1,18 | -0,84% | 187.761,00 |
| 04.04.2025 | 1,19 | 1,19 | 1,11 | 1,19 | -2,46% | 154.802,00 |
| 03.04.2025 | 1,28 | 1,31 | 1,18 | 1,22 | -6,87% | 111.009,00 |
| 02.04.2025 | 1,28 | 1,35 | 1,26 | 1,31 | 1,55% | 69.924,00 |
| 01.04.2025 | 1,26 | 1,29 | 1,26 | 1,29 | 2,38% | 34.654,00 |
| 31.03.2025 | 1,27 | 1,32 | 1,22 | 1,26 | -2,33% | 105.203,00 |
| 28.03.2025 | 1,34 | 1,35 | 1,27 | 1,29 | -5,84% | 57.980,00 |
| 27.03.2025 | 1,33 | 1,37 | 1,31 | 1,37 | 3,01% | 57.868,00 |
| 26.03.2025 | 1,40 | 1,40 | 1,31 | 1,33 | -4,32% | 43.503,00 |
| 25.03.2025 | 1,36 | 1,39 | 1,35 | 1,39 | 1,46% | 65.122,00 |
| 24.03.2025 | 1,40 | 1,40 | 1,31 | 1,37 | 0,00% | 119.550,00 |
| 21.03.2025 | 1,31 | 1,39 | 1,31 | 1,37 | 2,24% | 62.144,00 |
| 20.03.2025 | 1,31 | 1,41 | 1,30 | 1,34 | 0,00% | 184.502,00 |
| 19.03.2025 | 1,32 | 1,34 | 1,28 | 1,34 | 3,08% | 52.251,00 |
| 18.03.2025 | 1,35 | 1,42 | 1,29 | 1,30 | -3,70% | 75.356,00 |