4,310$
6,42%
Echtzeit-Aktienkurs Keel Infrastructure Corp.
Bid:
Ask:
Aktienkurse zur Keel Infrastructure Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 3,55 | 4,28 | 3,54 | 4,05 | 27,36% | 66.291.793,00 |
| 29.07.2026 | 3,70 | 3,71 | 3,17 | 3,18 | -14,86% | 43.091.602,00 |
| 28.07.2026 | 3,88 | 3,88 | 3,54 | 3,74 | -7,78% | 31.223.060,00 |
| 27.07.2026 | 4,36 | 4,37 | 3,93 | 4,05 | -4,93% | 24.978.631,00 |
| 24.07.2026 | 4,81 | 4,82 | 4,25 | 4,26 | -11,43% | 28.311.044,00 |
| 23.07.2026 | 4,72 | 5,05 | 4,71 | 4,81 | 2,56% | 30.645.612,00 |
| 22.07.2026 | 4,51 | 4,91 | 4,51 | 4,69 | 0,86% | 26.566.957,00 |
| 21.07.2026 | 4,61 | 4,73 | 4,48 | 4,65 | 7,14% | 26.064.042,00 |
| 20.07.2026 | 4,08 | 4,38 | 4,05 | 4,34 | 9,87% | 28.356.554,00 |
| 17.07.2026 | 3,73 | 4,10 | 3,64 | 3,95 | 0,38% | 25.349.590,00 |
| 16.07.2026 | 4,19 | 4,21 | 3,85 | 3,94 | -9,54% | 34.386.939,00 |
| 15.07.2026 | 4,53 | 4,60 | 4,17 | 4,35 | -3,12% | 22.539.430,00 |
| 14.07.2026 | 4,59 | 4,75 | 4,42 | 4,49 | 2,98% | 26.185.871,00 |
| 13.07.2026 | 4,49 | 4,58 | 4,18 | 4,36 | -6,24% | 23.374.690,00 |
| 10.07.2026 | 4,90 | 4,93 | 4,56 | 4,65 | -3,93% | 22.891.842,00 |
| 09.07.2026 | 4,81 | 5,01 | 4,71 | 4,84 | 6,14% | 34.122.414,00 |
| 08.07.2026 | 4,32 | 4,62 | 4,30 | 4,56 | 2,70% | 27.737.900,00 |
| 07.07.2026 | 4,65 | 4,65 | 4,30 | 4,44 | -8,26% | 35.098.437,00 |
| 06.07.2026 | 4,76 | 5,10 | 4,72 | 4,84 | 5,45% | 36.898.347,00 |
| 02.07.2026 | 5,42 | 5,46 | 4,52 | 4,59 | -14,68% | 49.897.299,00 |
| 01.07.2026 | 5,47 | 5,58 | 5,04 | 5,38 | -6,27% | 38.300.986,00 |
| 30.06.2026 | 5,63 | 5,82 | 5,47 | 5,74 | -0,69% | 33.412.008,00 |
| 29.06.2026 | 6,05 | 6,19 | 5,41 | 5,78 | -4,15% | 39.153.622,00 |
| 26.06.2026 | 5,66 | 6,15 | 5,50 | 6,03 | 2,73% | 122.414.619,00 |
| 25.06.2026 | 6,34 | 6,41 | 5,50 | 5,87 | -4,08% | 51.052.590,00 |
| 24.06.2026 | 6,84 | 6,90 | 5,85 | 6,12 | -7,27% | 68.674.711,00 |
| 23.06.2026 | 6,17 | 6,88 | 6,04 | 6,60 | -0,90% | 60.104.781,00 |
| 22.06.2026 | 6,66 | 7,37 | 6,58 | 6,66 | 5,88% | 109.643.489,00 |
| 18.06.2026 | 6,28 | 6,37 | 5,94 | 6,29 | 5,36% | 87.302.077,00 |
| 17.06.2026 | 5,96 | 6,42 | 5,92 | 5,97 | 0,17% | 65.911.541,00 |
| 16.06.2026 | 5,58 | 6,32 | 5,53 | 5,96 | 5,30% | 64.073.051,00 |
| 15.06.2026 | 5,98 | 6,04 | 5,55 | 5,66 | 1,25% | 41.521.789,00 |
| 12.06.2026 | 5,55 | 6,06 | 5,51 | 5,59 | 1,27% | 54.755.195,00 |
| 11.06.2026 | 5,28 | 5,57 | 5,04 | 5,52 | 5,14% | 48.527.357,00 |
| 10.06.2026 | 5,39 | 5,72 | 5,22 | 5,25 | -3,14% | 50.719.551,00 |
| 09.06.2026 | 5,89 | 6,36 | 5,17 | 5,42 | -4,24% | 96.808.906,00 |
| 08.06.2026 | 5,39 | 5,80 | 5,25 | 5,66 | 10,33% | 71.913.781,00 |
| 05.06.2026 | 5,30 | 5,44 | 4,81 | 5,13 | -13,49% | 113.713.051,00 |
| 04.06.2026 | 5,83 | 6,18 | 5,66 | 5,93 | -3,58% | 51.879.291,00 |
| 03.06.2026 | 6,08 | 6,45 | 5,97 | 6,15 | 0,16% | 46.569.444,00 |
| 02.06.2026 | 6,12 | 6,45 | 6,03 | 6,14 | 0,66% | 47.432.130,00 |
| 01.06.2026 | 5,61 | 6,21 | 5,40 | 6,10 | 7,39% | 48.868.904,00 |
| 29.05.2026 | 5,58 | 5,87 | 5,25 | 5,68 | 1,07% | 41.894.102,00 |
| 28.05.2026 | 5,38 | 5,74 | 5,28 | 5,62 | 2,09% | 33.709.525,00 |
| 27.05.2026 | 5,17 | 5,60 | 5,00 | 5,51 | 7,31% | 53.668.908,00 |
| 26.05.2026 | 5,10 | 5,33 | 5,00 | 5,13 | 6,65% | 46.538.074,00 |
| 22.05.2026 | 4,66 | 5,03 | 4,57 | 4,81 | 3,66% | 40.109.691,00 |
| 21.05.2026 | 4,24 | 4,70 | 4,17 | 4,64 | 9,69% | 39.518.005,00 |
| 20.05.2026 | 4,27 | 4,35 | 4,11 | 4,23 | 0,48% | 27.432.656,00 |
| 19.05.2026 | 4,06 | 4,25 | 3,89 | 4,21 | 0,72% | 26.567.999,00 |
| 18.05.2026 | 4,55 | 4,65 | 3,96 | 4,18 | -4,78% | 42.810.200,00 |
| 15.05.2026 | 4,38 | 4,49 | 4,21 | 4,39 | -4,77% | 32.856.960,00 |
| 14.05.2026 | 4,08 | 4,66 | 4,05 | 4,61 | 11,08% | 49.002.733,00 |
| 13.05.2026 | 4,10 | 4,29 | 3,84 | 4,15 | 1,97% | 32.462.552,00 |
| 12.05.2026 | 4,15 | 4,21 | 3,76 | 4,07 | -5,35% | 33.189.802,00 |
| 11.05.2026 | 3,58 | 4,50 | 3,56 | 4,30 | 8,31% | 61.837.762,00 |
| 08.05.2026 | 4,06 | 4,16 | 3,83 | 3,97 | -1,00% | 31.757.335,00 |
| 07.05.2026 | 3,94 | 4,11 | 3,74 | 4,01 | -2,67% | 40.270.100,00 |
| 06.05.2026 | 3,69 | 4,19 | 3,64 | 4,12 | 16,71% | 62.901.840,00 |
| 05.05.2026 | 3,32 | 3,56 | 3,24 | 3,53 | 8,62% | 32.238.093,00 |
| 04.05.2026 | 3,10 | 3,28 | 3,09 | 3,25 | 5,18% | 24.272.072,00 |
| 01.05.2026 | 3,10 | 3,16 | 3,03 | 3,09 | 1,98% | 20.843.581,00 |
| 30.04.2026 | 2,86 | 3,06 | 2,82 | 3,03 | 10,58% | 31.622.382,00 |
| 29.04.2026 | 2,86 | 2,89 | 2,70 | 2,74 | -5,19% | 20.998.795,00 |
| 28.04.2026 | 3,01 | 3,04 | 2,84 | 2,89 | -7,96% | 24.080.916,00 |
| 27.04.2026 | 3,32 | 3,33 | 3,05 | 3,14 | -4,56% | 23.288.961,00 |
| 24.04.2026 | 3,50 | 3,50 | 3,25 | 3,29 | 1,54% | 40.870.962,00 |
| 23.04.2026 | 3,18 | 3,55 | 3,11 | 3,24 | 6,58% | 64.682.962,00 |
| 22.04.2026 | 2,90 | 3,10 | 2,90 | 3,04 | 8,57% | 22.437.729,00 |
| 21.04.2026 | 2,94 | 2,95 | 2,80 | 2,80 | -2,78% | 23.255.603,00 |
| 20.04.2026 | 2,88 | 2,97 | 2,81 | 2,88 | 0,00% | 20.860.306,00 |
| 17.04.2026 | 2,83 | 3,00 | 2,78 | 2,88 | 5,11% | 27.941.129,00 |
| 16.04.2026 | 2,84 | 2,87 | 2,70 | 2,74 | -3,52% | 21.781.022,00 |
| 15.04.2026 | 2,88 | 2,91 | 2,75 | 2,84 | 0,00% | 28.423.951,00 |
| 14.04.2026 | 2,42 | 2,89 | 2,42 | 2,84 | 20,85% | 52.183.074,00 |
| 13.04.2026 | 2,09 | 2,36 | 2,07 | 2,35 | 9,81% | 37.262.256,00 |
| 10.04.2026 | 2,10 | 2,17 | 2,09 | 2,14 | 1,90% | 19.731.753,00 |
| 09.04.2026 | 2,09 | 2,16 | 2,04 | 2,10 | -0,47% | 24.360.056,00 |
| 08.04.2026 | 2,16 | 2,18 | 2,06 | 2,11 | 3,43% | 39.657.497,00 |
| 07.04.2026 | 2,06 | 2,12 | 2,01 | 2,04 | -5,56% | 24.556.744,00 |
| 06.04.2026 | 2,07 | 2,16 | 2,00 | 2,16 | 9,09% | 15.393.002,00 |
| 02.04.2026 | 1,88 | 1,99 | 1,84 | 1,98 | 0,00% | 37.311.063,00 |
| 01.04.2026 | 1,99 | 2,03 | 1,93 | 1,98 | 1,54% | 42.560.803,00 |
| 31.03.2026 | 1,86 | 1,98 | 1,86 | 1,95 | 5,98% | 50.013.404,00 |
| 30.03.2026 | 2,00 | 2,00 | 1,80 | 1,84 | -5,64% | 38.902.275,00 |
| 27.03.2026 | 2,00 | 2,01 | 1,88 | 1,95 | -4,88% | 30.762.024,00 |
| 26.03.2026 | 2,16 | 2,25 | 2,03 | 2,05 | -7,24% | 36.713.328,00 |
| 25.03.2026 | 2,27 | 2,35 | 2,19 | 2,21 | 0,00% | 41.456.637,00 |
| 24.03.2026 | 2,30 | 2,34 | 2,16 | 2,21 | -4,33% | 26.071.545,00 |
| 23.03.2026 | 2,22 | 2,37 | 2,22 | 2,31 | 6,45% | 27.813.385,00 |
| 20.03.2026 | 2,35 | 2,41 | 2,15 | 2,17 | -9,21% | 46.038.824,00 |
| 19.03.2026 | 2,24 | 2,40 | 2,17 | 2,39 | 3,02% | 37.668.565,00 |
| 18.03.2026 | 2,33 | 2,41 | 2,27 | 2,32 | -2,11% | 27.128.746,00 |
| 17.03.2026 | 2,23 | 2,41 | 2,23 | 2,37 | 4,87% | 33.983.052,00 |
| 16.03.2026 | 2,36 | 2,39 | 2,18 | 2,26 | 0,89% | 32.982.831,00 |
| 13.03.2026 | 2,28 | 2,36 | 2,18 | 2,24 | 0,90% | 30.916.993,00 |
| 12.03.2026 | 2,19 | 2,26 | 2,14 | 2,22 | -0,89% | 25.645.888,00 |
| 11.03.2026 | 2,19 | 2,34 | 2,19 | 2,24 | 3,70% | 37.598.254,00 |
| 10.03.2026 | 2,13 | 2,27 | 2,12 | 2,16 | 2,37% | 26.318.310,00 |
| 09.03.2026 | 2,03 | 2,12 | 1,97 | 2,11 | 3,43% | 29.697.879,00 |