14,370$
-0,69%
Echtzeit-Aktienkurs Kingsway Financial Services
Bid:
Ask:
Aktienkurse zur Kingsway Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.07.2025 | 13,91 | 15,34 | 13,76 | 15,22 | 8,10% | 104.895,00 |
| 01.07.2025 | 13,27 | 14,36 | 13,27 | 14,08 | 3,99% | 70.991,00 |
| 30.06.2025 | 13,83 | 14,00 | 13,53 | 13,54 | -3,29% | 108.901,00 |
| 27.06.2025 | 14,30 | 14,30 | 13,71 | 14,00 | -2,23% | 847.576,00 |
| 26.06.2025 | 13,41 | 14,38 | 13,17 | 14,32 | 7,27% | 51.826,00 |
| 25.06.2025 | 13,78 | 13,89 | 12,80 | 13,35 | -2,70% | 103.729,00 |
| 24.06.2025 | 13,58 | 13,72 | 13,18 | 13,72 | 2,24% | 52.022,00 |
| 23.06.2025 | 14,01 | 14,01 | 13,18 | 13,42 | -4,48% | 88.206,00 |
| 20.06.2025 | 14,12 | 14,19 | 13,72 | 14,05 | 0,50% | 100.433,00 |
| 18.06.2025 | 13,87 | 14,34 | 13,73 | 13,98 | 0,79% | 58.014,00 |
| 17.06.2025 | 13,75 | 14,14 | 13,75 | 13,87 | 0,73% | 47.363,00 |
| 16.06.2025 | 13,75 | 13,89 | 13,49 | 13,77 | 1,25% | 24.294,00 |
| 13.06.2025 | 13,83 | 13,83 | 13,26 | 13,60 | -1,95% | 42.109,00 |
| 12.06.2025 | 13,97 | 14,30 | 13,75 | 13,87 | 0,22% | 58.172,00 |
| 11.06.2025 | 14,00 | 14,28 | 13,71 | 13,84 | -0,93% | 53.200,00 |
| 10.06.2025 | 13,89 | 13,99 | 13,55 | 13,97 | 2,72% | 53.965,00 |
| 09.06.2025 | 13,33 | 13,84 | 13,28 | 13,60 | 2,03% | 44.296,00 |
| 06.06.2025 | 13,12 | 13,64 | 13,11 | 13,33 | 2,07% | 50.989,00 |
| 05.06.2025 | 12,77 | 13,33 | 12,75 | 13,06 | 0,93% | 36.932,00 |
| 04.06.2025 | 13,01 | 13,02 | 12,76 | 12,94 | -0,54% | 43.033,00 |
| 03.06.2025 | 12,57 | 13,11 | 12,52 | 13,01 | 3,25% | 114.962,00 |
| 02.06.2025 | 12,90 | 13,05 | 12,45 | 12,60 | -2,02% | 53.209,00 |
| 30.05.2025 | 12,99 | 12,99 | 12,67 | 12,86 | -1,00% | 47.248,00 |
| 29.05.2025 | 12,59 | 13,05 | 12,42 | 12,99 | 3,42% | 61.002,00 |
| 28.05.2025 | 12,80 | 13,05 | 12,41 | 12,56 | 0,64% | 94.725,00 |
| 27.05.2025 | 11,99 | 13,58 | 11,91 | 12,48 | 5,49% | 142.547,00 |
| 23.05.2025 | 11,16 | 11,85 | 11,11 | 11,83 | 4,69% | 45.893,00 |
| 22.05.2025 | 11,40 | 11,85 | 11,06 | 11,30 | -0,35% | 62.285,00 |
| 21.05.2025 | 11,50 | 11,84 | 11,02 | 11,34 | 0,98% | 115.034,00 |
| 20.05.2025 | 10,38 | 11,30 | 10,38 | 11,23 | 7,98% | 90.128,00 |
| 19.05.2025 | 10,25 | 10,49 | 10,03 | 10,40 | 0,97% | 25.669,00 |
| 16.05.2025 | 10,62 | 10,75 | 10,19 | 10,30 | -1,53% | 116.585,00 |
| 15.05.2025 | 9,32 | 10,57 | 9,32 | 10,46 | 12,47% | 73.204,00 |
| 14.05.2025 | 9,21 | 9,40 | 9,20 | 9,30 | -0,43% | 26.665,00 |
| 13.05.2025 | 9,05 | 9,40 | 9,02 | 9,34 | 3,20% | 47.614,00 |
| 12.05.2025 | 9,15 | 9,15 | 8,87 | 9,05 | 0,56% | 31.113,00 |
| 09.05.2025 | 8,91 | 9,00 | 8,86 | 9,00 | 1,24% | 18.139,00 |
| 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 |