8,935$
0,51%
Echtzeit-Aktienkurs Kingsway Financial Services
Bid:
Ask:
Aktienkurse zur Kingsway Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 9,05 | 9,05 | 8,82 | 8,89 | -1,22% | 25.586,00 |
| 07.05.2025 | 9,12 | 9,12 | 8,87 | 9,00 | 0,56% | 29.942,00 |
| 06.05.2025 | 8,80 | 8,95 | 8,73 | 8,95 | 0,22% | 23.317,00 |
| 05.05.2025 | 8,68 | 8,94 | 8,65 | 8,93 | 1,02% | 20.214,00 |
| 02.05.2025 | 8,36 | 8,97 | 8,36 | 8,84 | 4,74% | 29.056,00 |
| 01.05.2025 | 8,51 | 8,61 | 8,34 | 8,44 | -2,43% | 24.265,00 |
| 30.04.2025 | 8,48 | 8,76 | 8,44 | 8,65 | 1,53% | 30.807,00 |
| 29.04.2025 | 8,32 | 8,66 | 8,27 | 8,52 | 2,04% | 20.595,00 |
| 28.04.2025 | 8,33 | 8,44 | 8,21 | 8,35 | 0,85% | 40.921,00 |
| 25.04.2025 | 8,37 | 8,37 | 8,11 | 8,28 | -2,01% | 24.827,00 |
| 24.04.2025 | 8,02 | 8,45 | 8,01 | 8,45 | 3,55% | 55.185,00 |
| 23.04.2025 | 8,15 | 8,30 | 7,98 | 8,16 | -0,97% | 31.170,00 |
| 22.04.2025 | 7,93 | 8,31 | 7,93 | 8,24 | 3,91% | 23.244,00 |
| 21.04.2025 | 7,98 | 8,04 | 7,77 | 7,93 | -1,98% | 17.569,00 |
| 17.04.2025 | 8,02 | 8,10 | 7,94 | 8,09 | 0,50% | 25.431,00 |
| 16.04.2025 | 7,97 | 8,09 | 7,96 | 8,05 | 1,00% | 28.724,00 |
| 15.04.2025 | 7,95 | 8,06 | 7,95 | 7,97 | 0,25% | 29.869,00 |
| 14.04.2025 | 7,84 | 8,14 | 7,84 | 7,95 | 0,76% | 36.472,00 |
| 11.04.2025 | 7,93 | 8,04 | 7,80 | 7,89 | -1,13% | 24.077,00 |
| 10.04.2025 | 7,97 | 8,15 | 7,80 | 7,98 | -1,60% | 33.958,00 |
| 09.04.2025 | 7,71 | 8,62 | 7,64 | 8,11 | 5,05% | 62.672,00 |
| 08.04.2025 | 7,79 | 8,00 | 7,55 | 7,72 | 0,52% | 57.974,00 |
| 07.04.2025 | 7,40 | 7,87 | 7,40 | 7,68 | 1,45% | 61.068,00 |
| 04.04.2025 | 7,65 | 7,71 | 7,28 | 7,57 | -1,82% | 71.989,00 |
| 03.04.2025 | 7,70 | 7,82 | 7,64 | 7,71 | -3,02% | 55.986,00 |
| 02.04.2025 | 7,80 | 8,00 | 7,80 | 7,95 | -0,25% | 38.147,00 |
| 01.04.2025 | 7,88 | 8,00 | 7,68 | 7,97 | 0,63% | 194.856,00 |
| 31.03.2025 | 7,89 | 8,24 | 7,89 | 7,92 | -1,61% | 60.769,00 |
| 28.03.2025 | 7,95 | 8,17 | 7,86 | 8,05 | 0,63% | 146.539,00 |
| 27.03.2025 | 8,05 | 8,05 | 7,94 | 8,00 | 0,50% | 42.137,00 |
| 26.03.2025 | 7,84 | 8,22 | 7,76 | 7,96 | 3,24% | 1.064.535,00 |
| 25.03.2025 | 7,83 | 7,83 | 7,54 | 7,71 | -3,26% | 19.916,00 |
| 24.03.2025 | 7,88 | 8,17 | 7,88 | 7,97 | 1,14% | 68.172,00 |
| 21.03.2025 | 7,45 | 7,98 | 7,39 | 7,88 | 6,34% | 58.490,00 |
| 20.03.2025 | 7,50 | 7,58 | 7,39 | 7,41 | -1,59% | 14.269,00 |
| 19.03.2025 | 7,71 | 7,71 | 7,45 | 7,53 | -0,66% | 14.699,00 |
| 18.03.2025 | 7,70 | 7,72 | 7,25 | 7,58 | -0,26% | 37.345,00 |
| 17.03.2025 | 7,35 | 7,61 | 7,26 | 7,60 | 4,25% | 129.532,00 |
| 14.03.2025 | 7,38 | 7,47 | 7,06 | 7,29 | -1,88% | 39.470,00 |
| 13.03.2025 | 7,85 | 7,87 | 7,37 | 7,43 | -4,87% | 40.182,00 |
| 12.03.2025 | 7,65 | 7,89 | 7,51 | 7,81 | 0,13% | 23.834,00 |
| 11.03.2025 | 7,47 | 7,83 | 7,33 | 7,80 | 5,83% | 29.072,00 |
| 10.03.2025 | 7,48 | 7,49 | 7,27 | 7,37 | -1,21% | 18.134,00 |
| 07.03.2025 | 7,49 | 7,49 | 7,21 | 7,46 | -0,27% | 18.323,00 |
| 06.03.2025 | 7,41 | 7,48 | 7,29 | 7,48 | -0,80% | 15.699,00 |
| 05.03.2025 | 7,61 | 7,61 | 7,41 | 7,54 | -0,40% | 21.098,00 |
| 04.03.2025 | 7,69 | 7,83 | 7,54 | 7,57 | -3,44% | 28.647,00 |
| 03.03.2025 | 7,71 | 7,99 | 7,71 | 7,84 | 0,90% | 32.289,00 |
| 28.02.2025 | 7,74 | 7,86 | 7,63 | 7,77 | 1,44% | 19.152,00 |
| 27.02.2025 | 7,73 | 7,81 | 7,52 | 7,66 | -1,54% | 22.679,00 |
| 26.02.2025 | 7,89 | 7,98 | 7,77 | 7,78 | -2,75% | 7.839,00 |
| 25.02.2025 | 7,87 | 8,00 | 7,87 | 8,00 | 2,17% | 84.256,00 |
| 24.02.2025 | 7,68 | 7,88 | 7,60 | 7,83 | 2,22% | 40.671,00 |
| 21.02.2025 | 7,76 | 7,76 | 7,60 | 7,66 | -0,13% | 23.136,00 |
| 20.02.2025 | 7,82 | 7,90 | 7,67 | 7,67 | -2,79% | 12.300,00 |
| 19.02.2025 | 7,92 | 7,95 | 7,72 | 7,89 | 0,13% | 18.357,00 |
| 18.02.2025 | 7,79 | 7,95 | 7,77 | 7,88 | 0,13% | 25.349,00 |
| 14.02.2025 | 7,97 | 8,00 | 7,87 | 7,87 | -0,38% | 14.301,00 |
| 13.02.2025 | 7,80 | 7,93 | 7,75 | 7,90 | 1,67% | 16.486,00 |
| 12.02.2025 | 7,77 | 8,11 | 7,73 | 7,77 | -2,39% | 18.496,00 |
| 11.02.2025 | 8,00 | 8,03 | 7,90 | 7,96 | -0,87% | 16.632,00 |
| 10.02.2025 | 8,00 | 8,08 | 8,00 | 8,03 | 0,12% | 11.221,00 |
| 07.02.2025 | 7,90 | 8,12 | 7,90 | 8,02 | -0,12% | 21.662,00 |
| 06.02.2025 | 8,17 | 8,19 | 7,98 | 8,03 | -0,25% | 11.825,00 |
| 05.02.2025 | 8,08 | 8,08 | 8,00 | 8,05 | 1,39% | 8.717,00 |
| 04.02.2025 | 7,99 | 8,00 | 7,91 | 7,94 | -0,63% | 15.469,00 |
| 03.02.2025 | 8,10 | 8,16 | 7,91 | 7,99 | -1,36% | 33.261,00 |
| 31.01.2025 | 8,19 | 8,25 | 8,10 | 8,10 | -1,82% | 70.274,00 |
| 30.01.2025 | 8,26 | 8,40 | 8,16 | 8,25 | 0,24% | 19.323,00 |
| 29.01.2025 | 8,09 | 8,26 | 8,09 | 8,23 | 1,23% | 18.390,00 |
| 28.01.2025 | 7,94 | 8,17 | 7,88 | 8,13 | 3,04% | 48.111,00 |
| 27.01.2025 | 8,06 | 8,08 | 7,74 | 7,89 | -1,25% | 29.651,00 |
| 24.01.2025 | 7,90 | 8,03 | 7,79 | 7,99 | 0,50% | 31.955,00 |
| 23.01.2025 | 8,02 | 8,04 | 7,89 | 7,95 | -0,38% | 54.056,00 |
| 22.01.2025 | 8,13 | 8,13 | 7,98 | 7,98 | -1,60% | 38.182,00 |
| 21.01.2025 | 8,14 | 8,22 | 8,09 | 8,11 | -0,61% | 19.736,00 |
| 17.01.2025 | 8,35 | 8,35 | 8,01 | 8,16 | -0,61% | 19.695,00 |
| 16.01.2025 | 8,38 | 8,38 | 8,16 | 8,21 | -1,20% | 30.318,00 |
| 15.01.2025 | 8,24 | 8,31 | 8,15 | 8,31 | 2,59% | 15.845,00 |
| 14.01.2025 | 8,10 | 8,15 | 8,04 | 8,10 | 0,62% | 33.293,00 |
| 13.01.2025 | 7,99 | 8,09 | 7,98 | 8,05 | 0,50% | 22.200,00 |
| 10.01.2025 | 8,01 | 8,06 | 7,74 | 8,01 | -0,62% | 65.948,00 |
| 08.01.2025 | 7,97 | 8,12 | 7,97 | 8,06 | 0,50% | 23.937,00 |
| 07.01.2025 | 8,08 | 8,08 | 7,96 | 8,02 | 0,12% | 31.465,00 |
| 06.01.2025 | 8,12 | 8,17 | 8,00 | 8,01 | -2,08% | 35.104,00 |
| 03.01.2025 | 8,12 | 8,33 | 8,12 | 8,18 | -0,37% | 23.071,00 |
| 02.01.2025 | 8,36 | 8,37 | 8,21 | 8,21 | -1,91% | 13.259,00 |
| 31.12.2024 | 8,49 | 8,53 | 8,31 | 8,37 | -1,06% | 20.855,00 |
| 30.12.2024 | 8,42 | 8,56 | 8,39 | 8,46 | 0,95% | 14.360,00 |
| 27.12.2024 | 8,37 | 8,43 | 8,31 | 8,38 | -0,71% | 15.477,00 |
| 26.12.2024 | 8,39 | 8,50 | 8,36 | 8,44 | -0,24% | 20.092,00 |
| 24.12.2024 | 8,42 | 8,49 | 8,35 | 8,46 | 1,44% | 8.220,00 |
| 23.12.2024 | 8,48 | 8,48 | 8,33 | 8,34 | -1,53% | 17.209,00 |
| 20.12.2024 | 8,35 | 8,75 | 8,35 | 8,47 | 0,95% | 49.065,00 |
| 19.12.2024 | 8,46 | 8,46 | 8,28 | 8,39 | 1,08% | 240.718,00 |
| 18.12.2024 | 8,54 | 8,66 | 8,28 | 8,30 | -1,89% | 492.799,00 |
| 17.12.2024 | 8,51 | 8,56 | 8,40 | 8,46 | -1,05% | 22.983,00 |
| 16.12.2024 | 8,34 | 8,70 | 8,30 | 8,55 | 2,27% | 22.227,00 |
| 13.12.2024 | 8,29 | 8,46 | 8,16 | 8,36 | 0,48% | 13.934,00 |
| 12.12.2024 | 8,30 | 8,44 | 8,25 | 8,32 | -0,48% | 18.212,00 |