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 | -1,92% | 3.756,00 |
| 17.03.2026 | 0,99 | 0,99 | 0,99 | 0,99 | 0,81% | 400,00 |
| 16.03.2026 | 0,98 | 0,98 | 0,98 | 0,98 | 0,31% | 5.200,00 |
| 12.03.2026 | 0,97 | 0,98 | 0,95 | 0,98 | -0,91% | 4.945,00 |
| 11.03.2026 | 0,98 | 0,99 | 0,96 | 0,99 | -2,08% | 7.510,00 |
| 10.03.2026 | 1,02 | 1,02 | 1,01 | 1,01 | 0,00% | 823,00 |
| 09.03.2026 | 0,98 | 1,01 | 0,98 | 1,01 | 1,51% | 5.552,00 |
| 06.03.2026 | 0,99 | 1,00 | 0,98 | 1,00 | -2,45% | 6.775,00 |
| 05.03.2026 | 1,03 | 1,03 | 1,02 | 1,02 | -0,97% | 3.423,00 |
| 04.03.2026 | 1,03 | 1,05 | 1,03 | 1,03 | 1,98% | 9.419,00 |
| 03.03.2026 | 1,05 | 1,05 | 0,98 | 1,01 | -3,81% | 28.860,00 |
| 02.03.2026 | 1,06 | 1,08 | 1,05 | 1,05 | -4,55% | 2.537,00 |
| 27.02.2026 | 1,07 | 1,10 | 1,07 | 1,10 | -0,90% | 18.411,00 |
| 26.02.2026 | 1,22 | 1,22 | 1,10 | 1,11 | -2,63% | 11.172,00 |
| 25.02.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 5,56% | 20.928,00 |
| 24.02.2026 | 1,06 | 1,13 | 1,06 | 1,08 | 8,00% | 3.921,00 |
| 23.02.2026 | 1,00 | 1,00 | 1,00 | 1,00 | -2,91% | 288,00 |
| 20.02.2026 | 1,05 | 1,05 | 1,03 | 1,03 | -1,90% | 1.973,00 |
| 19.02.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | 15,00 |
| 18.02.2026 | 1,03 | 1,05 | 1,03 | 1,05 | 6,06% | 6.002,00 |
| 17.02.2026 | 1,00 | 1,00 | 0,99 | 0,99 | -3,88% | 6.164,00 |
| 13.02.2026 | 1,04 | 1,04 | 1,02 | 1,03 | 1,98% | 7.182,00 |
| 12.02.2026 | 1,10 | 1,10 | 1,01 | 1,01 | -3,81% | 9.648,00 |
| 11.02.2026 | 1,08 | 1,08 | 1,05 | 1,05 | -1,87% | 4.310,00 |
| 10.02.2026 | 1,13 | 1,13 | 1,07 | 1,07 | -0,93% | 7.276,00 |
| 09.02.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -0,92% | 5.500,00 |
| 06.02.2026 | 1,10 | 1,10 | 1,08 | 1,09 | 2,83% | 749,00 |
| 05.02.2026 | 1,09 | 1,09 | 1,03 | 1,06 | -5,36% | 51.926,00 |
| 04.02.2026 | 1,10 | 1,12 | 1,10 | 1,12 | -5,88% | 8.137,00 |
| 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% | 5.313,00 |
| 30.01.2026 | 1,18 | 1,28 | 1,16 | 1,22 | -0,81% | 24.197,00 |
| 29.01.2026 | 1,22 | 1,25 | 1,22 | 1,23 | 0,82% | 8.470,00 |
| 28.01.2026 | 1,27 | 1,27 | 1,22 | 1,22 | -5,43% | 7.560,00 |
| 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% | 4.636,00 |
| 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% | 4.410,00 |
| 15.01.2026 | 1,36 | 1,40 | 1,35 | 1,37 | 6,28% | 13.681,00 |
| 14.01.2026 | 1,27 | 1,30 | 1,27 | 1,29 | 2,30% | 10.655,00 |
| 13.01.2026 | 1,28 | 1,28 | 1,26 | 1,26 | -3,08% | 9.184,00 |
| 12.01.2026 | 1,30 | 1,30 | 1,29 | 1,30 | -2,99% | 6.831,00 |
| 09.01.2026 | 1,28 | 1,34 | 1,28 | 1,34 | 4,69% | 15.802,00 |
| 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 | 0,16% | 11.244,00 |
| 05.01.2026 | 1,24 | 1,24 | 1,11 | 1,22 | 2,97% | 14.790,00 |
| 02.01.2026 | 1,12 | 1,18 | 1,12 | 1,18 | 7,27% | 16.210,00 |
| 31.12.2025 | 1,11 | 1,13 | 1,10 | 1,10 | 0,00% | 3.645,00 |
| 30.12.2025 | 1,11 | 1,12 | 1,10 | 1,10 | -3,25% | 3.706,00 |
| 29.12.2025 | 1,11 | 1,14 | 1,11 | 1,14 | 2,43% | 10.937,00 |
| 26.12.2025 | 1,12 | 1,12 | 1,11 | 1,11 | -3,48% | 2.030,00 |
| 24.12.2025 | 1,14 | 1,15 | 1,14 | 1,15 | -1,46% | 2.397,00 |
| 23.12.2025 | 1,16 | 1,17 | 1,16 | 1,17 | 0,60% | 5.180,00 |
| 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 | -0,41% | 1.229,00 |
| 18.12.2025 | 1,24 | 1,24 | 1,20 | 1,21 | 0,00% | 12.972,00 |
| 17.12.2025 | 1,24 | 1,24 | 1,21 | 1,21 | -2,42% | 6.392,00 |
| 16.12.2025 | 1,18 | 1,25 | 1,18 | 1,24 | 5,08% | 13.605,00 |
| 15.12.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -3,28% | 19.849,00 |
| 12.12.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | 1.295,00 |
| 11.12.2025 | 1,23 | 1,25 | 1,22 | 1,22 | -2,17% | 7.510,00 |
| 10.12.2025 | 1,25 | 1,25 | 1,24 | 1,25 | -0,24% | 4.203,00 |
| 09.12.2025 | 1,21 | 1,25 | 1,21 | 1,25 | 3,31% | 12.206,00 |
| 08.12.2025 | 1,20 | 1,21 | 1,19 | 1,21 | -0,66% | 13.844,00 |
| 05.12.2025 | 1,25 | 1,28 | 1,22 | 1,22 | -6,31% | 8.116,00 |
| 04.12.2025 | 1,23 | 1,30 | 1,23 | 1,30 | 8,33% | 11.658,00 |
| 03.12.2025 | 1,21 | 1,23 | 1,19 | 1,20 | -27,71% | 19.896,00 |
| 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 |