12,860$
2,23%
Echtzeit-Aktienkurs Kingsway Financial Services
Bid:
Ask:
Aktienkurse zur Kingsway Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 12,57 | 13,02 | 12,35 | 12,90 | 2,54% | 123.384,00 |
| 20.11.2025 | 12,90 | 12,91 | 12,44 | 12,58 | 1,70% | 54.236,00 |
| 19.11.2025 | 12,88 | 12,89 | 12,35 | 12,37 | -4,33% | 34.338,00 |
| 18.11.2025 | 12,15 | 13,01 | 12,15 | 12,93 | 3,27% | 41.197,00 |
| 17.11.2025 | 12,80 | 12,80 | 12,47 | 12,52 | -0,87% | 33.303,00 |
| 14.11.2025 | 12,71 | 13,04 | 12,50 | 12,63 | -1,02% | 39.956,00 |
| 13.11.2025 | 12,83 | 13,20 | 12,50 | 12,76 | 0,16% | 76.351,00 |
| 12.11.2025 | 13,11 | 13,11 | 12,71 | 12,74 | -1,24% | 71.857,00 |
| 11.11.2025 | 13,25 | 13,65 | 12,77 | 12,90 | -4,16% | 54.719,00 |
| 10.11.2025 | 13,40 | 13,73 | 13,04 | 13,46 | 3,38% | 157.324,00 |
| 07.11.2025 | 13,95 | 14,35 | 12,60 | 13,02 | -10,82% | 260.910,00 |
| 06.11.2025 | 14,73 | 14,94 | 14,35 | 14,60 | -0,21% | 59.057,00 |
| 05.11.2025 | 14,05 | 14,75 | 14,03 | 14,63 | 4,13% | 53.144,00 |
| 04.11.2025 | 14,17 | 14,18 | 13,82 | 14,05 | -0,64% | 35.887,00 |
| 03.11.2025 | 14,45 | 14,48 | 13,83 | 14,14 | -0,70% | 40.392,00 |
| 31.10.2025 | 13,81 | 14,35 | 13,81 | 14,24 | 2,30% | 39.305,00 |
| 30.10.2025 | 14,25 | 14,50 | 13,81 | 13,92 | -2,66% | 37.076,00 |
| 29.10.2025 | 14,51 | 14,75 | 14,23 | 14,30 | -2,39% | 52.390,00 |
| 28.10.2025 | 14,74 | 14,85 | 14,52 | 14,65 | -0,34% | 63.499,00 |
| 27.10.2025 | 15,20 | 15,20 | 14,55 | 14,70 | 0,14% | 114.333,00 |
| 24.10.2025 | 15,05 | 15,29 | 14,58 | 14,68 | -2,13% | 43.645,00 |
| 23.10.2025 | 14,78 | 15,00 | 14,74 | 15,00 | 1,83% | 60.112,00 |
| 22.10.2025 | 14,60 | 14,75 | 14,55 | 14,73 | 0,55% | 65.442,00 |
| 21.10.2025 | 14,64 | 14,90 | 14,59 | 14,65 | -0,41% | 52.620,00 |
| 20.10.2025 | 14,59 | 14,77 | 14,35 | 14,71 | 0,89% | 54.308,00 |
| 17.10.2025 | 15,16 | 15,41 | 14,52 | 14,58 | -4,27% | 102.382,00 |
| 16.10.2025 | 16,00 | 16,23 | 15,23 | 15,23 | -4,21% | 73.114,00 |
| 15.10.2025 | 15,85 | 16,25 | 15,80 | 15,90 | 0,82% | 82.006,00 |
| 14.10.2025 | 16,00 | 16,18 | 15,64 | 15,77 | -2,23% | 66.680,00 |
| 13.10.2025 | 15,87 | 16,51 | 15,36 | 16,13 | 6,47% | 182.268,00 |
| 10.10.2025 | 15,03 | 15,40 | 14,96 | 15,15 | 0,66% | 57.696,00 |
| 09.10.2025 | 14,94 | 15,20 | 14,91 | 15,05 | -0,13% | 40.104,00 |
| 08.10.2025 | 14,90 | 15,20 | 14,90 | 15,07 | 1,48% | 49.581,00 |
| 07.10.2025 | 14,22 | 14,87 | 14,22 | 14,85 | 2,84% | 58.898,00 |
| 06.10.2025 | 14,62 | 14,90 | 14,36 | 14,44 | -1,97% | 37.523,00 |
| 03.10.2025 | 14,80 | 14,80 | 14,53 | 14,73 | 1,17% | 6.413,00 |
| 02.10.2025 | 14,11 | 14,66 | 13,93 | 14,56 | 2,25% | 48.937,00 |
| 01.10.2025 | 14,60 | 14,65 | 14,24 | 14,24 | -2,60% | 34.370,00 |
| 30.09.2025 | 14,54 | 14,82 | 14,47 | 14,62 | 0,27% | 47.683,00 |
| 29.09.2025 | 14,53 | 14,65 | 14,44 | 14,58 | 0,07% | 42.241,00 |
| 26.09.2025 | 14,19 | 14,57 | 14,14 | 14,57 | 2,82% | 41.669,00 |
| 25.09.2025 | 14,40 | 14,80 | 13,99 | 14,17 | 0,00% | 78.978,00 |
| 24.09.2025 | 14,22 | 14,40 | 14,08 | 14,17 | -1,53% | 27.829,00 |
| 23.09.2025 | 14,41 | 14,58 | 14,32 | 14,39 | 0,49% | 52.541,00 |
| 22.09.2025 | 14,42 | 14,48 | 13,91 | 14,32 | -0,76% | 67.371,00 |
| 19.09.2025 | 14,52 | 14,72 | 14,19 | 14,43 | -0,69% | 423.590,00 |
| 18.09.2025 | 14,67 | 14,95 | 14,38 | 14,53 | 1,11% | 70.705,00 |
| 17.09.2025 | 14,40 | 14,75 | 14,29 | 14,37 | 0,21% | 170.186,00 |
| 16.09.2025 | 14,34 | 14,41 | 14,26 | 14,34 | 0,42% | 72.317,00 |
| 15.09.2025 | 14,28 | 14,41 | 14,27 | 14,28 | -0,42% | 37.596,00 |
| 12.09.2025 | 14,39 | 14,42 | 14,30 | 14,34 | -0,42% | 39.367,00 |
| 11.09.2025 | 14,06 | 14,43 | 14,00 | 14,40 | 2,27% | 41.488,00 |
| 10.09.2025 | 14,28 | 14,40 | 14,06 | 14,08 | -1,81% | 35.361,00 |
| 09.09.2025 | 14,34 | 14,40 | 14,17 | 14,34 | -0,42% | 41.965,00 |
| 08.09.2025 | 14,15 | 14,49 | 14,00 | 14,40 | 2,64% | 101.075,00 |
| 05.09.2025 | 14,40 | 14,45 | 14,00 | 14,03 | -1,54% | 68.544,00 |
| 04.09.2025 | 13,91 | 14,37 | 13,91 | 14,25 | 1,71% | 44.705,00 |
| 03.09.2025 | 14,17 | 14,20 | 13,97 | 14,01 | -0,07% | 31.137,00 |
| 02.09.2025 | 14,34 | 14,50 | 13,96 | 14,02 | -2,30% | 104.494,00 |
| 29.08.2025 | 14,50 | 14,50 | 14,28 | 14,35 | -0,83% | 43.215,00 |
| 28.08.2025 | 14,28 | 14,50 | 14,21 | 14,47 | 2,12% | 47.268,00 |
| 27.08.2025 | 14,11 | 14,27 | 14,02 | 14,17 | 0,57% | 49.008,00 |
| 26.08.2025 | 14,11 | 14,14 | 13,98 | 14,09 | 0,57% | 26.873,00 |
| 25.08.2025 | 14,06 | 14,17 | 13,96 | 14,01 | -0,78% | 49.469,00 |
| 22.08.2025 | 14,10 | 14,36 | 14,02 | 14,12 | 0,36% | 195.598,00 |
| 21.08.2025 | 13,81 | 14,16 | 13,79 | 14,07 | 1,30% | 105.158,00 |
| 20.08.2025 | 14,06 | 14,24 | 13,80 | 13,89 | -1,98% | 118.643,00 |
| 19.08.2025 | 14,20 | 14,35 | 13,82 | 14,17 | 0,50% | 61.047,00 |
| 18.08.2025 | 13,96 | 14,23 | 13,86 | 14,10 | 1,29% | 170.639,00 |
| 15.08.2025 | 13,76 | 13,99 | 13,66 | 13,92 | 1,53% | 32.225,00 |
| 14.08.2025 | 14,18 | 14,28 | 13,70 | 13,71 | -3,65% | 37.802,00 |
| 13.08.2025 | 14,20 | 14,33 | 13,82 | 14,23 | 2,97% | 32.848,00 |
| 12.08.2025 | 13,25 | 13,90 | 13,25 | 13,82 | 1,69% | 60.453,00 |
| 11.08.2025 | 13,44 | 13,63 | 13,24 | 13,59 | 0,52% | 53.796,00 |
| 08.08.2025 | 13,70 | 13,90 | 13,20 | 13,52 | -2,73% | 48.980,00 |
| 07.08.2025 | 14,66 | 14,66 | 13,87 | 13,90 | -4,20% | 67.597,00 |
| 06.08.2025 | 14,05 | 14,57 | 13,73 | 14,51 | 3,13% | 40.774,00 |
| 05.08.2025 | 14,42 | 14,42 | 13,29 | 14,07 | 1,59% | 93.857,00 |
| 04.08.2025 | 13,72 | 13,99 | 13,38 | 13,85 | 3,67% | 45.345,00 |
| 01.08.2025 | 13,80 | 13,80 | 13,30 | 13,36 | -4,43% | 71.653,00 |
| 31.07.2025 | 13,97 | 14,40 | 13,80 | 13,98 | 0,36% | 43.903,00 |
| 30.07.2025 | 14,32 | 14,55 | 13,93 | 13,93 | -3,06% | 48.676,00 |
| 29.07.2025 | 14,58 | 14,75 | 14,33 | 14,37 | -0,42% | 52.418,00 |
| 28.07.2025 | 14,55 | 14,60 | 14,10 | 14,43 | -0,96% | 44.925,00 |
| 25.07.2025 | 14,51 | 14,60 | 14,38 | 14,57 | 1,18% | 16.904,00 |
| 24.07.2025 | 14,55 | 14,61 | 14,35 | 14,40 | -0,96% | 20.412,00 |
| 23.07.2025 | 14,32 | 14,57 | 14,26 | 14,54 | 0,76% | 31.123,00 |
| 22.07.2025 | 14,04 | 14,72 | 14,01 | 14,43 | 2,12% | 57.652,00 |
| 21.07.2025 | 14,41 | 14,41 | 14,01 | 14,13 | -1,33% | 37.659,00 |
| 18.07.2025 | 14,64 | 14,70 | 14,32 | 14,32 | -1,58% | 38.672,00 |
| 17.07.2025 | 14,44 | 14,91 | 14,23 | 14,55 | 1,68% | 68.365,00 |
| 16.07.2025 | 14,21 | 14,37 | 14,05 | 14,31 | 1,42% | 37.100,00 |
| 15.07.2025 | 14,55 | 14,60 | 14,10 | 14,11 | -1,88% | 59.439,00 |
| 14.07.2025 | 14,72 | 14,91 | 14,31 | 14,38 | -1,44% | 34.000,00 |
| 11.07.2025 | 14,43 | 14,83 | 14,36 | 14,59 | 0,34% | 57.206,00 |
| 10.07.2025 | 14,74 | 15,02 | 14,49 | 14,54 | -1,49% | 59.889,00 |
| 09.07.2025 | 15,53 | 16,00 | 14,73 | 14,76 | -3,21% | 190.020,00 |
| 08.07.2025 | 16,11 | 16,16 | 15,01 | 15,25 | -5,86% | 135.483,00 |
| 07.07.2025 | 16,68 | 16,80 | 15,96 | 16,20 | -2,23% | 130.036,00 |
| 03.07.2025 | 15,39 | 16,62 | 15,39 | 16,57 | 8,87% | 103.710,00 |