Kingsway Corporation KWY
NYSE · Vereinigte Staaten · Finanzen
$9,35-0,15 (-1,58 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9,32 | -1,89 % | $9,50 | $9,51 | $9,26 | 18,71K |
| 2026-09-30 | $9,50 | +3,37 % | $9,25 | $9,56 | $9,16 | 138,50K |
| 2026-09-29 | $9,19 | -0,11 % | $9,10 | $9,24 | $9,07 | 26,10K |
| 2026-09-28 | $9,20 | +1,88 % | $9,05 | $9,28 | $9,01 | 46,00K |
| 2026-09-25 | $9,03 | -1,31 % | $9,13 | $9,16 | $8,96 | 31,60K |
| 2026-09-24 | $9,15 | +0,66 % | $9,06 | $9,18 | $8,98 | 34,00K |
| 2026-09-23 | $9,09 | -4,32 % | $9,53 | $9,53 | $9,04 | 82,40K |
| 2026-09-22 | $9,50 | -2,96 % | $9,92 | $10,00 | $9,41 | 78,20K |
| 2026-09-21 | $9,79 | +1,35 % | $9,77 | $9,90 | $9,64 | 27,00K |
| 2026-09-18 | $9,66 | -0,10 % | $9,63 | $9,77 | $9,51 | 79,70K |
| 2026-09-17 | $9,67 | -0,10 % | $9,81 | $9,93 | $9,50 | 17,00K |
| 2026-09-16 | $9,68 | -0,72 % | $9,83 | $10,00 | $9,60 | 38,50K |
| 2026-09-15 | $9,75 | -1,12 % | $9,93 | $9,93 | $9,50 | 33,30K |
| 2026-09-14 | $9,86 | +2,82 % | $9,54 | $9,94 | $9,53 | 33,80K |
| 2026-09-11 | $9,59 | -0,31 % | $9,74 | $9,93 | $9,54 | 33,00K |
| 2026-09-10 | $9,62 | -0,31 % | $9,59 | $9,81 | $9,57 | 31,20K |
| 2026-09-09 | $9,65 | -1,83 % | $9,75 | $9,86 | $9,61 | 30,70K |
| 2026-09-08 | $9,83 | -4,75 % | $10,21 | $10,21 | $9,83 | 61,90K |
| 2026-09-04 | $10,32 | +2,38 % | $10,10 | $10,46 | $10,02 | 25,50K |
| 2026-09-03 | $10,08 | +0,80 % | $10,09 | $10,17 | $9,91 | 27,70K |
| 2026-09-02 | $10,00 | -0,89 % | $10,15 | $10,21 | $9,99 | 34,30K |
| 2026-09-01 | $10,09 | -2,13 % | $10,32 | $10,40 | $10,01 | 39,60K |
| 2026-08-31 | $10,31 | +0,68 % | $10,28 | $10,46 | $10,17 | 32,50K |
| 2026-08-28 | $10,24 | +2,20 % | $10,12 | $10,42 | $10,02 | 45,60K |
| 2026-08-27 | $10,02 | -1,38 % | $10,08 | $10,19 | $9,89 | 34,60K |
| 2026-08-26 | $10,16 | -3,42 % | $10,40 | $10,57 | $10,15 | 39,50K |
| 2026-08-25 | $10,52 | -1,22 % | $10,63 | $10,89 | $10,37 | 22,70K |
| 2026-08-24 | $10,65 | +2,21 % | $10,50 | $10,89 | $10,40 | 32,80K |
| 2026-08-21 | $10,42 | +3,89 % | $10,12 | $10,47 | $10,12 | 71,30K |
| 2026-08-20 | $10,03 | +1,42 % | $9,86 | $10,12 | $9,75 | 120,60K |
| 2026-08-19 | $9,89 | +1,02 % | $9,89 | $10,00 | $9,75 | 50,00K |
| 2026-08-18 | $9,79 | -0,31 % | $9,92 | $10,06 | $9,70 | 41,00K |
| 2026-08-17 | $9,82 | -1,21 % | $9,86 | $10,14 | $9,56 | 101,20K |
| 2026-08-14 | $9,94 | +0,61 % | $9,89 | $10,00 | $9,81 | 41,20K |
| 2026-08-13 | $9,88 | +1,44 % | $10,06 | $10,29 | $9,71 | 154,60K |
| 2026-08-12 | $9,74 | -1,02 % | $9,96 | $10,21 | $9,66 | 39,40K |
| 2026-08-11 | $9,84 | -1,99 % | $10,18 | $10,30 | $9,68 | 31,00K |
| 2026-08-10 | $10,04 | -1,95 % | $10,24 | $10,24 | $9,76 | 81,50K |
| 2026-08-07 | $10,24 | +12,78 % | $9,50 | $10,25 | $9,50 | 114,00K |
| 2026-08-06 | $9,08 | -0,87 % | $9,20 | $9,28 | $8,90 | 42,40K |
| 2026-08-05 | $9,16 | -1,29 % | $9,25 | $9,25 | $8,90 | 63,20K |
| 2026-08-04 | $9,28 | +0,32 % | $9,25 | $9,48 | $9,08 | 61,30K |
| 2026-08-03 | $9,25 | +3,82 % | $9,02 | $9,43 | $8,90 | 76,00K |
| 2026-07-31 | $8,91 | -0,34 % | $9,03 | $9,09 | $8,75 | 47,20K |
| 2026-07-30 | $8,94 | +0,79 % | $8,88 | $9,50 | $8,86 | 44,00K |
| 2026-07-29 | $8,87 | -4,21 % | $9,32 | $9,32 | $8,83 | 65,90K |
| 2026-07-28 | $9,26 | +0,11 % | $9,32 | $9,60 | $9,23 | 44,70K |
| 2026-07-27 | $9,25 | +6,32 % | $8,86 | $9,36 | $8,66 | 50,50K |
| 2026-07-24 | $8,70 | +1,05 % | $8,73 | $8,86 | $8,57 | 81,40K |
| 2026-07-23 | $8,61 | -4,23 % | $8,95 | $8,95 | $8,41 | 143,70K |
| 2026-07-22 | $8,99 | -3,33 % | $9,30 | $9,31 | $8,95 | 82,70K |
| 2026-07-21 | $9,30 | -1,90 % | $9,44 | $9,54 | $9,20 | 85,20K |
| 2026-07-20 | $9,48 | -1,76 % | $9,65 | $9,71 | $9,37 | 64,80K |
| 2026-07-17 | $9,65 | 0,00 % | $9,52 | $9,92 | $9,52 | 47,50K |
| 2026-07-16 | $9,65 | +0,73 % | $9,50 | $9,71 | $9,50 | 42,50K |
| 2026-07-15 | $9,58 | -1,84 % | $9,72 | $10,10 | $9,52 | 88,40K |
| 2026-07-14 | $9,76 | 0,00 % | $9,76 | $9,86 | $9,66 | 83,50K |
| 2026-07-13 | $9,76 | -2,01 % | $9,87 | $10,06 | $9,76 | 55,20K |
| 2026-07-10 | $9,96 | -0,30 % | $9,91 | $10,05 | $9,82 | 58,40K |
| 2026-07-09 | $9,99 | 0,00 % | $9,98 | $10,07 | $9,83 | 72,90K |
| 2026-07-08 | $9,99 | -1,67 % | $10,17 | $10,20 | $9,98 | 45,60K |
| 2026-07-07 | $10,16 | -3,05 % | $10,40 | $10,54 | $10,16 | 52,50K |
| 2026-07-06 | $10,48 | -0,19 % | $10,62 | $10,77 | $10,40 | 81,20K |
| 2026-07-02 | $10,50 | +0,57 % | $10,48 | $10,58 | $10,30 | 83,00K |
| 2026-07-01 | $10,44 | +0,19 % | $10,35 | $10,56 | $10,25 | 65,10K |
| 2026-06-30 | $10,42 | +1,07 % | $10,31 | $10,63 | $10,20 | 49,20K |
| 2026-06-29 | $10,31 | -1,81 % | $10,69 | $10,69 | $10,21 | 50,30K |
| 2026-06-26 | $10,50 | +5,21 % | $9,98 | $10,61 | $9,98 | 437,30K |
| 2026-06-25 | $9,98 | -5,76 % | $10,54 | $10,59 | $9,95 | 82,40K |
| 2026-06-24 | $10,59 | +0,38 % | $10,67 | $10,81 | $10,55 | 86,10K |
| 2026-06-23 | $10,55 | +1,15 % | $10,45 | $10,59 | $10,05 | 44,90K |
| 2026-06-22 | $10,43 | -1,14 % | $10,52 | $11,36 | $10,38 | 58,00K |
| 2026-06-18 | $10,55 | +2,43 % | $10,28 | $10,55 | $10,28 | 101,50K |
| 2026-06-17 | $10,30 | -1,72 % | $10,49 | $10,66 | $10,30 | 30,40K |
| 2026-06-16 | $10,48 | +0,58 % | $10,48 | $10,84 | $10,44 | 50,10K |
| 2026-06-15 | $10,42 | -0,10 % | $10,57 | $10,58 | $10,32 | 32,50K |
| 2026-06-12 | $10,43 | +0,68 % | $10,41 | $10,69 | $10,40 | 29,00K |
| 2026-06-11 | $10,36 | +1,27 % | $10,38 | $10,48 | $10,24 | 26,50K |
| 2026-06-10 | $10,23 | -0,49 % | $10,35 | $10,50 | $10,14 | 60,70K |
| 2026-06-09 | $10,28 | +1,38 % | $10,17 | $10,44 | $10,13 | 29,50K |
| 2026-06-08 | $10,14 | +0,20 % | $10,02 | $10,37 | $10,00 | 34,40K |
| 2026-06-05 | $10,12 | +0,30 % | $10,06 | $10,23 | $9,95 | 33,20K |
| 2026-06-04 | $10,09 | +2,44 % | $9,94 | $10,31 | $9,94 | 26,90K |
| 2026-06-03 | $9,85 | -3,15 % | $10,10 | $10,30 | $9,81 | 84,00K |
| 2026-06-02 | $10,17 | +1,70 % | $10,06 | $10,23 | $10,00 | 45,60K |
| 2026-06-01 | $10,00 | +0,10 % | $10,01 | $10,39 | $9,99 | 62,20K |
| 2026-05-29 | $9,99 | +0,30 % | $9,95 | $10,12 | $9,80 | 169,80K |
| 2026-05-28 | $9,96 | -0,30 % | $9,98 | $10,36 | $9,95 | 97,00K |
| 2026-05-27 | $9,99 | -0,30 % | $10,19 | $10,19 | $9,95 | 36,00K |
| 2026-05-26 | $10,02 | -0,40 % | $10,05 | $10,33 | $9,95 | 88,60K |