5,835$
3,83%
Echtzeit-Aktienkurs Keel Infrastructure Corp
Bid:
Ask:
Aktienkurse zur Keel Infrastructure Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 5,67 | 5,86 | 5,25 | 5,84 | 3,83% | 2.216.073,00 |
| 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 |