Kingsway Corporation KWY
NYSE · Amerika Birleşik Devletleri · Finans
$9,34-0,16 (-%1,68)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9,35 | -%1,58 | $9,50 | $9,51 | $9,26 | 20,78K |
| 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 |