World Kinect Corporation WKC
NYSE · Amerika Birleşik Devletleri · Dağıtım Hizmetleri
$35,57+0,41 (+%1,17)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $35,54 | +%1,08 | $35,00 | $35,56 | $34,88 | 246,18K |
| 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 |