Holen Sie sich die Stockscreener-App
15.31
2.27%
0.34
Vorhandelsmarkt:
15.31
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Kingstone Cos Inc-Aktien (KINS) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-10 | $15.37 | $14.86 | $0.51 | 153,905.0 | +2.27% |
| 2025-12-09 | $15.18 | $14.96 | $0.22 | 80,279.0 | -0.33% |
| 2025-12-08 | $15.39 | $14.71 | $0.68 | 204,293.0 | +1.69% |
| 2025-12-05 | $15.20 | $14.74 | $0.46 | 91,209.0 | -2.31% |
| 2025-12-04 | $15.16 | $14.84 | $0.33 | 91,283.0 | +0.93% |
| 2025-12-03 | $15.13 | $14.72 | $0.41 | 97,717.0 | +1.08% |
| 2025-12-02 | $15.18 | $14.78 | $0.40 | 113,434.0 | -1.27% |
| 2025-12-01 | $15.36 | $14.89 | $0.4699 | 148,552.0 | -1.38% |
| 2025-11-28 | $15.32 | $15.18 | $0.145 | 52,965.0 | -0.20% |
| 2025-11-26 | $15.38 | $15.14 | $0.24 | 91,041.0 | +0.53% |
| 2025-11-25 | $15.24 | $14.69 | $0.56 | 170,629.0 | +2.85% |
| 2025-11-24 | $14.80 | $14.41 | $0.3899 | 148,604.0 | +0.14% |
| 2025-11-21 | $14.87 | $14.26 | $0.61 | 161,489.0 | +2.94% |
| 2025-11-20 | $14.90 | $14.28 | $0.62 | 165,576.0 | +0.14% |
| 2025-11-19 | $14.50 | $14.11 | $0.39 | 204,766.0 | +1.42% |
| 2025-11-18 | $14.46 | $13.90 | $0.5561 | 124,604.0 | -2.22% |
| 2025-11-17 | $14.78 | $14.32 | $0.4637 | 141,778.0 | +0.28% |
| 2025-11-14 | $14.72 | $14.31 | $0.41 | 105,647.0 | -2.04% |
| 2025-11-13 | $15.06 | $14.58 | $0.48 | 113,162.0 | -2.52% |
| 2025-11-12 | $15.19 | $14.81 | $0.375 | 143,883.0 | +0.87% |
| 2025-11-11 | $15.66 | $14.79 | $0.87 | 148,567.0 | -1.78% |
Kingstone Cos Inc-Aktien (KINS) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Kingstone Cos Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der KINS-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Kingstone Cos Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Kingstone Cos Inc-Aktien (KINS) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $15.39 | $14.71 | $0.68 | 1,134,577.0 | +0.59% |
| 2025-11 | $15.76 | $13.90 | $1.86 | 2,703,947.0 | +4.39% |
| 2025-10 | $15.65 | $14.22 | $1.43 | 3,073,365.0 | -0.82% |
| 2025-09 | $15.20 | $13.15 | $2.05 | 2,955,364.0 | +9.21% |
| 2025-08 | $17.24 | $13.08 | $4.16 | 5,156,688.0 | -17.88% |
| 2025-07 | $16.58 | $14.29 | $2.29 | 4,815,169.0 | +6.36% |
| 2025-06 | $16.53 | $14.63 | $1.90 | 6,463,189.0 | -5.46% |
| 2025-05 | $22.40 | $15.63 | $6.77 | 8,924,979.0 | -4.12% |
| 2025-04 | $20.16 | $14.55 | $5.61 | 7,429,869.0 | +2.10% |
| 2025-03 | $17.77 | $13.30 | $4.47 | 5,895,898.0 | +3.67% |
| 2025-02 | $19.18 | $14.45 | $4.73 | 5,463,629.0 | -5.47% |
| 2025-01 | $16.99 | $13.25 | $3.74 | 5,239,035.0 | +11.85% |
Kingstone Cos Inc-Aktien (KINS) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $18.08 | $14.64 | $3.44 | 7,861,172.0 | -7.04% |
| 2024-11 | $16.98 | $10.26 | $6.72 | 6,772,013.0 | +57.72% |
| 2024-10 | $10.97 | $8.45 | $2.52 | 3,198,711.0 | +16.07% |
| 2024-09 | $10.35 | $8.25 | $2.10 | 4,017,520.0 | +4.93% |
| 2024-08 | $12.41 | $6.26 | $6.15 | 4,780,143.0 | +23.51% |
| 2024-07 | $7.98 | $4.65 | $3.33 | 1,253,678.0 | +41.20% |
| 2024-06 | $5.08 | $4.64 | $0.44 | 467,057.0 | +3.73% |
| 2024-05 | $5.23 | $4.01 | $1.22 | 694,300.0 | +7.11% |
| 2024-04 | $4.82 | $3.93 | $0.8893 | 422,365.0 | +1.12% |
| 2024-03 | $4.50 | $3.58 | $0.92 | 536,606.0 | +18.04% |
| 2024-02 | $4.00 | $2.97 | $1.03 | 593,755.0 | +17.45% |
| 2024-01 | $3.35 | $1.97 | $1.38 | 260,107.0 | +50.70% |
Kingstone Cos Inc-Aktien (KINS) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $3.01 | $1.95 | $1.06 | 626,891.0 | -16.80% |
| 2023-11 | $3.39 | $1.67 | $1.72 | 552,271.0 | +30.61% |
| 2023-10 | $2.02 | $1.60 | $0.42 | 158,539.0 | +9.50% |
| 2023-09 | $2.00 | $1.51 | $0.4916 | 476,018.0 | -12.25% |
| 2023-08 | $2.17 | $1.04 | $1.12 | 873,594.0 | +78.95% |
| 2023-07 | $1.39 | $1.12 | $0.27 | 208,496.0 | -2.56% |
| 2023-06 | $1.46 | $1.13 | $0.33 | 254,706.0 | -8.59% |
| 2023-05 | $1.62 | $1.09 | $0.5251 | 497,066.0 | -1.16% |
| 2023-04 | $1.34 | $1.12 | $0.22 | 204,739.0 | -3.10% |
| 2023-03 | $1.54 | $1.09 | $0.45 | 282,102.0 | -1.74% |
| 2023-02 | $1.75 | $1.15 | $0.60 | 236,476.0 | -19.53% |
| 2023-01 | $2.05 | $1.32 | $0.73 | 348,341.0 | +25.19% |
0.94%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):