CKX Lands, Inc. CKX
AMEX · Vereinigte Staaten · Sonstiges
$10,63+0,11 (+1,05 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $10,63 | +1,05 % | $10,53 | $10,68 | $10,53 | 3,51K |
| 2026-10-01 | $10,52 | +0,38 % | $10,49 | $10,52 | $10,49 | 4,00K |
| 2026-09-30 | $10,48 | -1,96 % | $10,49 | $10,49 | $10,48 | 1,20K |
| 2026-09-29 | $10,69 | -0,09 % | $10,50 | $10,69 | $10,43 | 5,60K |
| 2026-09-28 | $10,70 | -1,11 % | $10,66 | $10,70 | $10,66 | 1,20K |
| 2026-09-25 | $10,82 | -1,28 % | $10,96 | $11,28 | $10,53 | 6,10K |
| 2026-09-24 | $10,96 | 0,00 % | $10,96 | $10,96 | $10,96 | 0 |
| 2026-09-23 | $10,96 | -0,18 % | $10,66 | $11,01 | $10,51 | 4,00K |
| 2026-09-22 | $10,98 | +1,76 % | $10,72 | $10,98 | $10,65 | 6,30K |
| 2026-09-21 | $10,79 | -4,17 % | $10,70 | $10,79 | $10,53 | 8,90K |
| 2026-09-18 | $11,26 | +6,13 % | $10,58 | $11,26 | $10,58 | 5,80K |
| 2026-09-17 | $10,61 | +0,95 % | $10,70 | $10,74 | $10,61 | 4,20K |
| 2026-09-16 | $10,51 | -3,58 % | $10,60 | $10,86 | $10,51 | 1,50K |
| 2026-09-15 | $10,90 | 0,00 % | $10,90 | $10,90 | $10,90 | 0 |
| 2026-09-14 | $10,90 | 0,00 % | $10,90 | $10,90 | $10,90 | 0 |
| 2026-09-11 | $10,90 | +1,40 % | $10,75 | $10,90 | $10,75 | 1,00K |
| 2026-09-10 | $10,75 | 0,00 % | $10,75 | $10,75 | $10,75 | 0 |
| 2026-09-09 | $10,75 | +0,47 % | $10,69 | $10,79 | $10,56 | 4,80K |
| 2026-09-08 | $10,70 | -3,78 % | $10,91 | $10,91 | $10,56 | 6,30K |
| 2026-09-04 | $11,12 | +3,93 % | $11,12 | $11,12 | $11,12 | 700 |
| 2026-09-03 | $10,70 | -0,74 % | $10,85 | $11,15 | $10,70 | 2,20K |
| 2026-09-02 | $10,78 | -5,02 % | $10,59 | $11,50 | $10,50 | 15,80K |
| 2026-09-01 | $11,35 | 0,00 % | $11,35 | $11,35 | $11,35 | 0 |
| 2026-08-31 | $11,35 | -0,18 % | $11,34 | $11,35 | $11,34 | 3,20K |
| 2026-08-28 | $11,37 | +6,76 % | $11,37 | $11,37 | $11,37 | 2,60K |
| 2026-08-27 | $10,65 | -5,33 % | $10,48 | $10,65 | $10,45 | 700 |
| 2026-08-26 | $11,25 | 0,00 % | $11,25 | $11,25 | $11,25 | 0 |
| 2026-08-25 | $11,25 | 0,00 % | $11,25 | $11,25 | $11,25 | 0 |
| 2026-08-24 | $11,25 | 0,00 % | $11,25 | $11,25 | $11,25 | 0 |
| 2026-08-21 | $11,25 | +6,13 % | $10,50 | $11,25 | $10,39 | 22,40K |
| 2026-08-20 | $10,60 | -0,19 % | $10,60 | $10,60 | $10,60 | 800 |
| 2026-08-19 | $10,62 | -1,58 % | $10,62 | $10,62 | $10,62 | 300 |
| 2026-08-18 | $10,79 | +1,70 % | $10,79 | $10,79 | $10,79 | 200 |
| 2026-08-17 | $10,61 | -0,84 % | $10,66 | $10,66 | $10,61 | 2,00K |
| 2026-08-14 | $10,70 | +0,85 % | $11,45 | $11,45 | $10,70 | 6,50K |
| 2026-08-13 | $10,61 | -2,66 % | $10,90 | $11,37 | $10,61 | 4,40K |
| 2026-08-12 | $10,90 | +0,18 % | $11,00 | $11,00 | $10,90 | 3,50K |
| 2026-08-11 | $10,88 | 0,00 % | $10,88 | $10,88 | $10,88 | 0 |
| 2026-08-10 | $10,88 | +2,93 % | $10,55 | $11,50 | $10,55 | 24,10K |
| 2026-08-07 | $10,57 | -2,40 % | $11,01 | $11,50 | $10,57 | 10,50K |
| 2026-08-06 | $10,83 | 0,00 % | $10,83 | $10,83 | $10,83 | 0 |
| 2026-08-05 | $10,83 | 0,00 % | $10,83 | $10,83 | $10,83 | 0 |
| 2026-08-04 | $10,83 | -2,26 % | $11,40 | $11,40 | $10,83 | 3,30K |
| 2026-08-03 | $11,08 | +2,59 % | $10,99 | $11,08 | $10,51 | 8,70K |
| 2026-07-31 | $10,80 | 0,00 % | $10,80 | $10,80 | $10,80 | 0 |
| 2026-07-30 | $10,80 | 0,00 % | $10,80 | $10,80 | $10,80 | 0 |
| 2026-07-29 | $10,80 | 0,00 % | $10,80 | $10,80 | $10,80 | 0 |
| 2026-07-28 | $10,80 | -0,92 % | $11,06 | $11,38 | $10,79 | 20,30K |
| 2026-07-27 | $10,90 | -4,89 % | $11,09 | $11,09 | $10,90 | 4,70K |
| 2026-07-24 | $11,46 | 0,00 % | $11,46 | $11,46 | $11,46 | 0 |
| 2026-07-23 | $11,46 | 0,00 % | $11,46 | $11,46 | $11,46 | 0 |
| 2026-07-22 | $11,46 | +1,42 % | $11,46 | $11,46 | $11,46 | 2,60K |
| 2026-07-21 | $11,30 | +7,62 % | $10,65 | $11,50 | $10,65 | 4,60K |
| 2026-07-20 | $10,50 | -4,81 % | $10,50 | $10,50 | $10,50 | 3,60K |
| 2026-07-17 | $11,03 | +0,27 % | $10,41 | $11,29 | $10,41 | 7,20K |
| 2026-07-16 | $11,00 | +3,87 % | $11,00 | $11,00 | $11,00 | 3,70K |
| 2026-07-15 | $10,59 | -3,73 % | $11,00 | $11,00 | $10,35 | 8,70K |
| 2026-07-14 | $11,00 | 0,00 % | $11,00 | $11,00 | $11,00 | 700 |
| 2026-07-13 | $11,00 | +4,27 % | $10,51 | $11,00 | $10,32 | 15,00K |
| 2026-07-10 | $10,55 | +1,83 % | $10,60 | $10,80 | $10,33 | 5,30K |
| 2026-07-09 | $10,36 | -4,34 % | $10,36 | $10,36 | $10,36 | 1,30K |
| 2026-07-08 | $10,83 | -1,55 % | $11,35 | $11,35 | $10,70 | 7,20K |
| 2026-07-07 | $11,00 | -4,35 % | $11,03 | $11,35 | $11,00 | 3,00K |
| 2026-07-06 | $11,50 | +3,98 % | $11,15 | $11,76 | $11,00 | 11,80K |
| 2026-07-02 | $11,06 | -0,81 % | $11,32 | $11,77 | $10,85 | 16,10K |
| 2026-07-01 | $11,15 | +3,15 % | $11,19 | $11,35 | $10,76 | 3,80K |
| 2026-06-30 | $10,81 | -1,73 % | $11,50 | $11,50 | $10,81 | 2,90K |
| 2026-06-29 | $11,00 | 0,00 % | $11,00 | $11,00 | $11,00 | 1,00K |
| 2026-06-26 | $11,00 | -4,35 % | $11,51 | $11,53 | $11,00 | 7,00K |
| 2026-06-25 | $11,50 | +2,22 % | $11,27 | $11,75 | $11,27 | 1,30K |
| 2026-06-24 | $11,25 | -2,17 % | $11,70 | $11,84 | $11,17 | 6,10K |
| 2026-06-23 | $11,50 | -0,09 % | $11,50 | $11,50 | $11,50 | 500 |
| 2026-06-22 | $11,51 | -1,12 % | $11,85 | $11,99 | $11,50 | 7,60K |
| 2026-06-18 | $11,64 | +0,87 % | $11,70 | $11,80 | $11,32 | 19,00K |
| 2026-06-17 | $11,54 | -6,41 % | $11,93 | $12,44 | $11,53 | 20,00K |
| 2026-06-16 | $12,33 | +12,09 % | $10,88 | $12,33 | $10,53 | 37,40K |
| 2026-06-15 | $11,00 | 0,00 % | $11,00 | $11,00 | $11,00 | 0 |
| 2026-06-12 | $11,00 | +2,80 % | $10,36 | $11,00 | $10,36 | 8,40K |
| 2026-06-11 | $10,70 | +1,04 % | $10,67 | $10,87 | $10,67 | 5,50K |
| 2026-06-10 | $10,59 | +2,32 % | $10,97 | $10,97 | $10,43 | 15,40K |
| 2026-06-09 | $10,35 | +0,88 % | $10,29 | $11,00 | $10,26 | 41,40K |
| 2026-06-08 | $10,26 | 0,00 % | $10,46 | $10,74 | $10,15 | 9,10K |
| 2026-06-05 | $10,26 | -6,30 % | $10,62 | $10,62 | $10,26 | 600 |
| 2026-06-04 | $10,95 | +6,83 % | $11,00 | $11,00 | $10,60 | 1,10K |
| 2026-06-03 | $10,25 | -0,10 % | $10,25 | $11,00 | $10,25 | 800 |
| 2026-06-02 | $10,26 | -0,39 % | $10,26 | $10,26 | $10,26 | 500 |
| 2026-06-01 | $10,30 | -3,10 % | $10,10 | $10,32 | $10,10 | 2,60K |
| 2026-05-29 | $10,63 | +3,71 % | $10,63 | $10,63 | $10,63 | 500 |
| 2026-05-28 | $10,25 | -1,82 % | $10,63 | $10,65 | $10,25 | 3,90K |
| 2026-05-27 | $10,44 | -0,67 % | $10,70 | $10,75 | $10,25 | 16,20K |