9,910$
2,80%
Echtzeit-Aktienkurs Kingsway Financial Services
Bid:
Ask:
Aktienkurse zur Kingsway Financial Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 9,86 | 9,91 | 9,86 | 9,91 | 2,80% | 130,00 |
| 19.10.2026 | 9,60 | 9,77 | 9,52 | 9,64 | 0,52% | 20.414,00 |
| 16.10.2026 | 9,72 | 9,72 | 9,35 | 9,59 | -1,24% | 18.969,00 |
| 15.10.2026 | 9,58 | 9,99 | 9,57 | 9,71 | 2,43% | 26.186,00 |
| 14.10.2026 | 9,47 | 9,58 | 9,32 | 9,48 | -0,32% | 37.699,00 |
| 13.10.2026 | 9,50 | 9,70 | 9,40 | 9,51 | 0,53% | 61.709,00 |
| 12.10.2026 | 9,40 | 9,49 | 9,32 | 9,46 | 0,64% | 27.066,00 |
| 09.10.2026 | 9,41 | 9,50 | 9,37 | 9,40 | -0,95% | 49.126,00 |
| 08.10.2026 | 9,40 | 9,53 | 9,38 | 9,49 | 0,53% | 41.736,00 |
| 07.10.2026 | 9,43 | 9,54 | 9,35 | 9,44 | -1,26% | 41.637,00 |
| 06.10.2026 | 9,45 | 9,61 | 9,36 | 9,56 | 2,58% | 35.681,00 |
| 05.10.2026 | 9,36 | 9,50 | 9,29 | 9,32 | -1,17% | 39.618,00 |
| 02.10.2026 | 9,48 | 9,91 | 9,38 | 9,43 | 1,07% | 45.554,00 |
| 01.10.2026 | 9,50 | 9,52 | 9,25 | 9,33 | -1,79% | 32.864,00 |
| 30.09.2026 | 9,25 | 9,56 | 9,16 | 9,50 | 3,37% | 138.195,00 |
| 29.09.2026 | 9,10 | 9,24 | 9,07 | 9,19 | -0,11% | 26.137,00 |
| 28.09.2026 | 9,05 | 9,28 | 9,01 | 9,20 | 1,88% | 46.025,00 |
| 25.09.2026 | 9,13 | 9,16 | 8,96 | 9,03 | -1,31% | 31.626,00 |
| 24.09.2026 | 9,06 | 9,18 | 8,98 | 9,15 | 0,66% | 33.994,00 |
| 23.09.2026 | 9,53 | 9,53 | 9,04 | 9,09 | -4,32% | 82.350,00 |
| 22.09.2026 | 9,92 | 10,00 | 9,41 | 9,50 | -2,96% | 78.152,00 |
| 21.09.2026 | 9,77 | 9,90 | 9,64 | 9,79 | 1,35% | 27.028,00 |
| 18.09.2026 | 9,74 | 9,77 | 9,51 | 9,66 | -0,10% | 79.665,00 |
| 17.09.2026 | 9,81 | 9,93 | 9,50 | 9,67 | -0,10% | 17.014,00 |
| 16.09.2026 | 9,83 | 10,00 | 9,60 | 9,68 | -0,72% | 38.506,00 |
| 15.09.2026 | 9,93 | 9,93 | 9,50 | 9,75 | -1,12% | 33.324,00 |
| 14.09.2026 | 9,54 | 9,94 | 9,53 | 9,86 | 2,82% | 33.828,00 |
| 11.09.2026 | 9,92 | 9,93 | 9,54 | 9,59 | -0,31% | 33.002,00 |
| 10.09.2026 | 9,60 | 9,81 | 9,57 | 9,62 | -0,31% | 31.229,00 |
| 09.09.2026 | 9,86 | 9,86 | 9,61 | 9,65 | -1,83% | 30.693,00 |
| 08.09.2026 | 10,00 | 10,21 | 9,83 | 9,83 | -4,75% | 61.603,00 |
| 04.09.2026 | 10,10 | 10,46 | 10,02 | 10,32 | 2,38% | 25.532,00 |
| 03.09.2026 | 10,09 | 10,17 | 9,91 | 10,08 | 0,80% | 27.667,00 |
| 02.09.2026 | 10,15 | 10,21 | 9,99 | 10,00 | -0,89% | 34.263,00 |
| 01.09.2026 | 10,22 | 10,40 | 10,01 | 10,09 | -2,13% | 39.620,00 |
| 31.08.2026 | 10,28 | 10,46 | 10,17 | 10,31 | 0,68% | 32.540,00 |
| 28.08.2026 | 10,20 | 10,42 | 10,02 | 10,24 | 2,20% | 45.585,00 |
| 27.08.2026 | 10,08 | 10,19 | 9,89 | 10,02 | -1,38% | 34.554,00 |
| 26.08.2026 | 10,50 | 10,57 | 10,15 | 10,16 | -3,42% | 39.493,00 |
| 25.08.2026 | 10,63 | 10,89 | 10,37 | 10,52 | -1,22% | 22.672,00 |
| 24.08.2026 | 10,50 | 10,89 | 10,40 | 10,65 | 2,21% | 32.847,00 |
| 21.08.2026 | 10,12 | 10,47 | 10,12 | 10,42 | 3,89% | 71.283,00 |
| 20.08.2026 | 9,82 | 10,12 | 9,75 | 10,03 | 1,42% | 120.632,00 |
| 19.08.2026 | 9,89 | 10,00 | 9,75 | 9,89 | 1,02% | 50.025,00 |
| 18.08.2026 | 9,92 | 10,06 | 9,70 | 9,79 | -0,31% | 41.000,00 |
| 17.08.2026 | 9,86 | 10,14 | 9,56 | 9,82 | -1,21% | 101.203,00 |
| 14.08.2026 | 9,89 | 10,00 | 9,81 | 9,94 | 0,61% | 41.154,00 |
| 13.08.2026 | 9,96 | 10,29 | 9,71 | 9,88 | 1,44% | 154.261,00 |
| 12.08.2026 | 9,96 | 10,21 | 9,66 | 9,74 | -1,02% | 39.357,00 |
| 11.08.2026 | 10,18 | 10,30 | 9,68 | 9,84 | -2,19% | 31.028,00 |
| 10.08.2026 | 10,25 | 10,25 | 9,83 | 10,06 | -0,59% | 11.256,00 |
| 07.08.2026 | 9,50 | 10,18 | 9,50 | 10,12 | 12,76% | 32.771,00 |
| 06.08.2026 | 9,03 | 9,08 | 8,98 | 8,98 | -2,36% | 2.619,00 |
| 05.08.2026 | 9,11 | 9,19 | 8,91 | 9,19 | -0,84% | 28.639,00 |
| 04.08.2026 | 9,24 | 9,38 | 9,21 | 9,27 | 0,22% | 54.633,00 |
| 03.08.2026 | 9,02 | 9,33 | 9,02 | 9,25 | 3,58% | 17.917,00 |
| 31.07.2026 | 9,03 | 9,03 | 8,81 | 8,93 | -0,22% | 19.242,00 |
| 30.07.2026 | 8,90 | 8,96 | 8,88 | 8,95 | 0,45% | 12.324,00 |
| 29.07.2026 | 9,03 | 9,03 | 8,89 | 8,91 | -4,60% | 21.998,00 |
| 28.07.2026 | 9,41 | 9,53 | 9,34 | 9,34 | 0,76% | 15.963,00 |
| 27.07.2026 | 8,95 | 9,29 | 8,95 | 9,27 | 6,86% | 10.682,00 |
| 24.07.2026 | 9,13 | 9,13 | 8,61 | 8,68 | 0,87% | 7.756,00 |
| 23.07.2026 | 8,81 | 8,90 | 8,42 | 8,60 | -4,14% | 42.128,00 |
| 22.07.2026 | 9,29 | 9,29 | 8,96 | 8,97 | -3,33% | 23.542,00 |
| 21.07.2026 | 9,38 | 9,42 | 9,23 | 9,28 | -1,80% | 17.259,00 |
| 20.07.2026 | 9,62 | 9,62 | 9,41 | 9,45 | -1,97% | 5.566,00 |
| 17.07.2026 | 9,60 | 9,68 | 9,55 | 9,64 | -0,21% | 11.906,00 |
| 16.07.2026 | 9,54 | 9,66 | 9,54 | 9,66 | 1,15% | 44.359,00 |
| 15.07.2026 | 9,77 | 9,77 | 9,52 | 9,55 | -2,55% | 27.476,00 |
| 14.07.2026 | 9,76 | 9,86 | 9,76 | 9,80 | 0,41% | 8.259,00 |
| 13.07.2026 | 9,89 | 9,90 | 9,76 | 9,76 | -2,30% | 12.076,00 |
| 10.07.2026 | 9,89 | 10,02 | 9,88 | 9,99 | 0,42% | 4.634,00 |
| 09.07.2026 | 9,98 | 10,07 | 9,91 | 9,95 | -0,32% | 23.066,00 |
| 08.07.2026 | 10,30 | 10,30 | 9,98 | 9,98 | -2,16% | 7.233,00 |
| 07.07.2026 | 10,38 | 10,49 | 10,19 | 10,20 | -2,58% | 9.830,00 |
| 06.07.2026 | 10,51 | 10,64 | 10,47 | 10,47 | -0,10% | 7.142,00 |
| 02.07.2026 | 10,44 | 10,61 | 10,38 | 10,48 | 0,38% | 19.263,00 |
| 01.07.2026 | 10,62 | 10,62 | 10,40 | 10,44 | 0,38% | 16.763,00 |
| 30.06.2026 | 10,55 | 10,55 | 10,30 | 10,40 | 0,10% | 11.449,00 |
| 29.06.2026 | 10,52 | 10,60 | 10,26 | 10,39 | -0,34% | 5.533,00 |
| 26.06.2026 | 10,20 | 10,51 | 10,20 | 10,43 | 4,25% | 24.833,00 |
| 25.06.2026 | 10,72 | 10,72 | 9,98 | 10,00 | -5,93% | 15.801,00 |
| 24.06.2026 | 10,92 | 10,92 | 10,63 | 10,63 | 0,76% | 16.024,00 |
| 23.06.2026 | 10,79 | 10,90 | 10,43 | 10,55 | 1,44% | 15.798,00 |
| 22.06.2026 | 10,74 | 10,85 | 10,39 | 10,40 | -0,76% | 21.331,00 |
| 18.06.2026 | 10,34 | 10,49 | 10,34 | 10,48 | 1,85% | 8.687,00 |
| 17.06.2026 | 11,00 | 11,00 | 10,29 | 10,29 | -2,28% | 15.816,00 |
| 16.06.2026 | 10,66 | 10,80 | 10,45 | 10,53 | 1,45% | 11.477,00 |
| 15.06.2026 | 10,50 | 10,50 | 10,32 | 10,38 | -0,53% | 9.791,00 |
| 12.06.2026 | 10,41 | 10,68 | 10,41 | 10,44 | 1,21% | 9.119,00 |
| 11.06.2026 | 10,46 | 10,49 | 10,14 | 10,31 | 0,59% | 6.021,00 |
| 10.06.2026 | 10,38 | 10,49 | 10,17 | 10,25 | -0,97% | 15.369,00 |
| 09.06.2026 | 10,26 | 10,35 | 10,14 | 10,35 | 2,27% | 6.072,00 |
| 08.06.2026 | 9,94 | 10,26 | 9,94 | 10,12 | 0,10% | 2.953,00 |
| 05.06.2026 | 10,02 | 10,20 | 10,02 | 10,11 | 0,60% | 107.119,00 |
| 04.06.2026 | 9,97 | 10,21 | 9,97 | 10,05 | 2,03% | 16.618,00 |
| 03.06.2026 | 10,37 | 10,48 | 9,85 | 9,85 | -3,24% | 45.226,00 |
| 02.06.2026 | 10,10 | 10,25 | 10,02 | 10,18 | 1,60% | 44.350,00 |
| 01.06.2026 | 10,80 | 10,80 | 10,00 | 10,02 | 0,30% | 9.173,00 |
| 29.05.2026 | 10,70 | 10,70 | 9,81 | 9,99 | 0,10% | 19.365,00 |