World Kinect Corporation WKC
NYSE · Vereinigte Staaten · Vertriebsdienstleistungen
$35,54+0,38 (+1,08 %)
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 | $35,24 | +0,24 % | $35,00 | $35,31 | $34,88 | 189,51K |
| 2026-09-30 | $35,16 | -1,90 % | $36,14 | $36,39 | $35,15 | 965,80K |
| 2026-09-29 | $35,84 | +1,76 % | $35,00 | $35,96 | $34,55 | 1,18M |
| 2026-09-28 | $35,22 | -1,21 % | $35,64 | $35,74 | $35,20 | 1,11M |
| 2026-09-25 | $35,65 | -0,89 % | $35,84 | $35,92 | $35,35 | 680,00K |
| 2026-09-24 | $35,97 | -0,19 % | $36,26 | $36,45 | $35,70 | 828,80K |
| 2026-09-23 | $36,04 | +0,56 % | $35,92 | $36,48 | $35,57 | 741,70K |
| 2026-09-22 | $35,84 | +0,70 % | $35,26 | $36,18 | $35,22 | 818,70K |
| 2026-09-21 | $35,59 | -1,00 % | $35,83 | $36,07 | $35,08 | 1,45M |
| 2026-09-18 | $35,95 | +0,33 % | $35,71 | $36,08 | $35,30 | 4,26M |
| 2026-09-17 | $35,83 | +1,01 % | $35,00 | $36,19 | $35,00 | 1,54M |
| 2026-09-16 | $35,47 | -0,08 % | $35,39 | $35,70 | $34,85 | 1,34M |
| 2026-09-15 | $35,50 | +1,40 % | $35,36 | $35,73 | $34,94 | 927,90K |
| 2026-09-14 | $35,01 | -0,57 % | $35,40 | $36,12 | $34,94 | 1,14M |
| 2026-09-11 | $35,21 | -0,40 % | $35,61 | $35,80 | $34,89 | 1,73M |
| 2026-09-10 | $35,35 | -0,65 % | $35,74 | $36,39 | $35,24 | 707,80K |
| 2026-09-09 | $35,58 | +0,57 % | $35,72 | $36,07 | $35,08 | 768,90K |
| 2026-09-08 | $35,38 | -0,06 % | $35,55 | $35,69 | $35,05 | 630,40K |
| 2026-09-04 | $35,40 | +0,88 % | $35,11 | $35,47 | $34,78 | 496,80K |
| 2026-09-03 | $35,09 | -0,11 % | $35,29 | $35,76 | $34,90 | 725,80K |
| 2026-09-02 | $35,13 | -0,43 % | $35,08 | $35,84 | $35,00 | 725,30K |
| 2026-09-01 | $35,28 | -1,31 % | $35,96 | $36,14 | $34,81 | 1,52M |
| 2026-08-31 | $35,75 | +0,85 % | $35,97 | $36,18 | $35,05 | 1,29M |
| 2026-08-28 | $35,45 | -1,09 % | $35,82 | $35,85 | $35,37 | 656,50K |
| 2026-08-27 | $35,84 | -0,47 % | $35,78 | $36,18 | $35,32 | 994,50K |
| 2026-08-26 | $36,01 | +1,78 % | $35,22 | $36,02 | $34,92 | 732,50K |
| 2026-08-25 | $35,38 | -0,67 % | $35,50 | $35,76 | $35,24 | 719,10K |
| 2026-08-24 | $35,62 | -0,92 % | $35,66 | $36,01 | $35,00 | 731,30K |
| 2026-08-21 | $35,95 | +0,08 % | $36,03 | $36,34 | $35,33 | 943,20K |
| 2026-08-20 | $35,92 | -1,56 % | $36,74 | $36,89 | $35,88 | 552,70K |
| 2026-08-19 | $36,49 | +0,91 % | $36,59 | $36,90 | $36,15 | 864,60K |
| 2026-08-18 | $36,16 | +1,46 % | $36,03 | $36,35 | $35,52 | 887,00K |
| 2026-08-17 | $35,64 | -1,30 % | $36,11 | $36,12 | $35,60 | 908,90K |
| 2026-08-14 | $36,11 | -2,72 % | $37,27 | $37,28 | $36,08 | 885,30K |
| 2026-08-13 | $37,12 | +0,49 % | $36,94 | $37,43 | $36,92 | 579,00K |
| 2026-08-12 | $36,94 | +0,27 % | $36,67 | $37,25 | $36,60 | 1,01M |
| 2026-08-11 | $36,84 | -0,51 % | $37,10 | $37,66 | $36,78 | 754,10K |
| 2026-08-10 | $37,03 | +1,65 % | $36,65 | $37,64 | $36,65 | 1,20M |
| 2026-08-07 | $36,43 | -2,15 % | $36,90 | $37,01 | $36,11 | 1,06M |
| 2026-08-06 | $37,23 | -3,20 % | $38,66 | $38,66 | $37,00 | 1,43M |
| 2026-08-05 | $38,46 | -1,64 % | $39,51 | $39,52 | $38,44 | 1,59M |
| 2026-08-04 | $39,10 | +0,10 % | $38,75 | $39,39 | $38,41 | 1,47M |
| 2026-08-03 | $39,06 | -2,01 % | $39,23 | $39,93 | $38,93 | 1,03M |
| 2026-07-31 | $39,86 | +0,33 % | $39,43 | $40,00 | $39,06 | 1,18M |
| 2026-07-30 | $39,73 | -1,29 % | $39,96 | $40,21 | $39,51 | 853,80K |
| 2026-07-29 | $40,25 | +0,50 % | $40,16 | $40,31 | $39,21 | 1,52M |
| 2026-07-28 | $40,05 | +0,65 % | $39,85 | $40,85 | $39,35 | 2,84M |
| 2026-07-27 | $39,79 | +4,33 % | $38,08 | $39,90 | $37,32 | 1,88M |
| 2026-07-24 | $38,14 | +5,16 % | $40,00 | $41,20 | $37,81 | 4,38M |
| 2026-07-23 | $36,27 | -0,06 % | $36,51 | $36,89 | $36,23 | 1,47M |
| 2026-07-22 | $36,29 | -0,49 % | $36,63 | $36,63 | $35,79 | 1,19M |
| 2026-07-21 | $36,47 | +2,16 % | $36,14 | $36,59 | $35,73 | 702,20K |
| 2026-07-20 | $35,70 | -2,19 % | $36,75 | $36,95 | $35,23 | 1,09M |
| 2026-07-17 | $36,50 | -1,22 % | $37,02 | $37,27 | $36,48 | 1,09M |
| 2026-07-16 | $36,95 | +0,14 % | $36,94 | $37,88 | $36,93 | 2,71M |
| 2026-07-15 | $36,90 | +1,37 % | $36,57 | $37,03 | $36,44 | 1,02M |
| 2026-07-14 | $36,40 | +1,25 % | $36,29 | $36,89 | $36,07 | 951,30K |
| 2026-07-13 | $35,95 | +1,78 % | $35,68 | $36,32 | $35,55 | 959,10K |
| 2026-07-10 | $35,32 | +2,67 % | $34,71 | $35,34 | $34,58 | 1,01M |
| 2026-07-09 | $34,40 | +1,84 % | $33,75 | $34,92 | $33,60 | 1,01M |
| 2026-07-08 | $33,78 | +1,99 % | $33,14 | $33,87 | $33,11 | 1,14M |
| 2026-07-07 | $33,12 | -0,15 % | $33,41 | $33,53 | $32,77 | 810,70K |
| 2026-07-06 | $33,17 | -0,12 % | $33,09 | $33,78 | $33,09 | 829,60K |
| 2026-07-02 | $33,21 | -0,42 % | $33,50 | $33,62 | $32,91 | 733,20K |
| 2026-07-01 | $33,35 | +1,24 % | $33,06 | $33,54 | $33,00 | 958,30K |
| 2026-06-30 | $32,94 | -1,96 % | $33,22 | $33,61 | $32,93 | 752,70K |
| 2026-06-29 | $33,60 | -0,36 % | $33,23 | $33,95 | $32,88 | 889,90K |
| 2026-06-26 | $33,72 | +4,75 % | $32,24 | $33,72 | $32,04 | 2,28M |
| 2026-06-25 | $32,19 | +1,87 % | $31,76 | $32,42 | $31,38 | 742,90K |
| 2026-06-24 | $31,60 | -1,06 % | $31,75 | $32,04 | $31,34 | 1,17M |
| 2026-06-23 | $31,94 | +0,82 % | $31,71 | $31,96 | $31,47 | 1,13M |
| 2026-06-22 | $31,68 | +1,80 % | $31,19 | $32,06 | $31,19 | 1,56M |
| 2026-06-18 | $31,12 | -0,45 % | $31,34 | $31,41 | $30,78 | 3,65M |
| 2026-06-17 | $31,26 | -0,35 % | $31,16 | $31,97 | $30,73 | 896,20K |
| 2026-06-16 | $31,37 | +0,32 % | $31,08 | $31,47 | $30,96 | 1,32M |
| 2026-06-15 | $31,27 | -1,42 % | $30,98 | $31,34 | $30,61 | 978,80K |
| 2026-06-12 | $31,72 | +0,89 % | $31,42 | $32,24 | $31,42 | 551,40K |
| 2026-06-11 | $31,44 | -0,03 % | $31,73 | $31,88 | $30,97 | 877,90K |
| 2026-06-10 | $31,45 | +1,03 % | $31,16 | $31,89 | $30,94 | 942,90K |
| 2026-06-09 | $31,13 | +3,25 % | $30,07 | $31,21 | $29,94 | 977,50K |
| 2026-06-08 | $30,15 | +1,07 % | $29,98 | $30,46 | $29,82 | 857,30K |
| 2026-06-05 | $29,83 | +0,34 % | $29,72 | $30,02 | $29,22 | 620,50K |
| 2026-06-04 | $29,73 | +1,82 % | $29,07 | $29,88 | $29,07 | 593,20K |
| 2026-06-03 | $29,20 | +1,35 % | $28,81 | $29,46 | $28,76 | 541,20K |
| 2026-06-02 | $28,81 | -1,54 % | $29,18 | $29,53 | $28,76 | 592,70K |
| 2026-06-01 | $29,26 | +1,56 % | $28,87 | $29,44 | $28,65 | 733,20K |
| 2026-05-29 | $28,81 | +1,23 % | $28,03 | $28,97 | $28,03 | 870,40K |
| 2026-05-28 | $28,46 | -1,11 % | $28,69 | $28,89 | $28,29 | 576,70K |
| 2026-05-27 | $28,78 | -2,01 % | $29,11 | $29,31 | $28,63 | 535,60K |
| 2026-05-26 | $29,37 | -0,44 % | $29,30 | $29,75 | $29,19 | 794,70K |