1,950$
-5,80%
Echtzeit-Aktienkurs Keel Infrastructure Corp.
Bid:
Ask:
Aktienkurse zur Keel Infrastructure Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,93 | 2,05 | 1,91 | 1,95 | -5,80% | 18.976.926,00 |
| 11.11.2026 | 2,05 | 2,16 | 2,01 | 2,07 | 8,38% | 21.078.822,00 |
| 10.11.2026 | 1,89 | 2,01 | 1,83 | 1,91 | -2,55% | 21.767.539,00 |
| 09.11.2026 | 1,88 | 2,02 | 1,81 | 1,96 | 4,81% | 37.244.864,00 |
| 06.11.2026 | 1,80 | 1,88 | 1,70 | 1,87 | 13,33% | 33.406.410,00 |
| 05.11.2026 | 1,99 | 2,03 | 1,61 | 1,65 | -21,43% | 66.865.225,00 |
| 04.11.2026 | 2,12 | 2,21 | 2,05 | 2,10 | -4,11% | 41.572.135,00 |
| 03.11.2026 | 1,93 | 2,22 | 1,90 | 2,19 | 15,87% | 29.406.564,00 |
| 02.11.2026 | 2,09 | 2,09 | 1,86 | 1,89 | -8,25% | 27.022.977,00 |
| 30.10.2026 | 2,17 | 2,19 | 2,02 | 2,06 | -10,82% | 33.791.671,00 |
| 29.10.2026 | 2,34 | 2,38 | 2,25 | 2,31 | -4,94% | 20.446.502,00 |
| 28.10.2026 | 2,31 | 2,43 | 2,22 | 2,43 | 8,00% | 27.580.509,00 |
| 27.10.2026 | 2,25 | 2,36 | 2,19 | 2,25 | 3,21% | 26.436.162,00 |
| 26.10.2026 | 2,12 | 2,28 | 2,06 | 2,18 | 0,46% | 24.652.875,00 |
| 23.10.2026 | 2,24 | 2,28 | 2,16 | 2,17 | -3,13% | 20.240.865,00 |
| 22.10.2026 | 2,30 | 2,45 | 2,23 | 2,24 | -6,67% | 25.003.424,00 |
| 21.10.2026 | 2,46 | 2,46 | 2,32 | 2,40 | 2,56% | 22.641.852,00 |
| 20.10.2026 | 2,29 | 2,45 | 2,24 | 2,34 | -0,85% | 24.424.090,00 |
| 19.10.2026 | 2,45 | 2,47 | 2,31 | 2,36 | 2,16% | 20.082.462,00 |
| 16.10.2026 | 2,50 | 2,51 | 2,28 | 2,31 | -10,12% | 30.374.368,00 |
| 15.10.2026 | 2,40 | 2,58 | 2,30 | 2,57 | 0,78% | 41.990.171,00 |
| 14.10.2026 | 2,75 | 2,77 | 2,51 | 2,55 | -11,15% | 40.860.236,00 |
| 13.10.2026 | 2,82 | 2,89 | 2,77 | 2,87 | -2,71% | 34.552.428,00 |
| 12.10.2026 | 3,01 | 3,04 | 2,94 | 2,95 | -3,28% | 20.020.356,00 |
| 09.10.2026 | 3,23 | 3,23 | 3,02 | 3,05 | -3,17% | 29.185.545,00 |
| 08.10.2026 | 3,27 | 3,28 | 3,06 | 3,15 | -5,41% | 31.351.952,00 |
| 07.10.2026 | 3,34 | 3,39 | 3,28 | 3,33 | -4,03% | 28.515.123,00 |
| 06.10.2026 | 3,51 | 3,54 | 3,39 | 3,47 | 0,58% | 23.048.400,00 |
| 05.10.2026 | 3,60 | 3,63 | 3,37 | 3,45 | -4,70% | 27.533.727,00 |
| 02.10.2026 | 3,58 | 3,75 | 3,53 | 3,62 | 5,23% | 24.845.303,00 |
| 01.10.2026 | 3,54 | 3,55 | 3,37 | 3,44 | -2,55% | 25.262.951,00 |
| 30.09.2026 | 3,71 | 3,72 | 3,52 | 3,53 | -1,40% | 19.942.550,00 |
| 29.09.2026 | 3,67 | 3,70 | 3,55 | 3,58 | -0,56% | 17.321.642,00 |
| 28.09.2026 | 3,74 | 3,81 | 3,59 | 3,60 | -5,26% | 20.276.897,00 |
| 25.09.2026 | 3,97 | 4,00 | 3,73 | 3,80 | -2,56% | 19.084.927,00 |
| 24.09.2026 | 3,91 | 4,07 | 3,82 | 3,90 | -2,74% | 24.364.513,00 |
| 23.09.2026 | 4,14 | 4,17 | 3,99 | 4,01 | -3,37% | 23.764.300,00 |
| 22.09.2026 | 4,00 | 4,23 | 3,97 | 4,15 | 1,97% | 34.133.233,00 |
| 21.09.2026 | 4,18 | 4,19 | 4,02 | 4,07 | 1,50% | 36.285.788,00 |
| 18.09.2026 | 3,73 | 4,09 | 3,64 | 4,01 | 11,08% | 67.825.150,00 |
| 17.09.2026 | 3,62 | 3,75 | 3,48 | 3,61 | 6,18% | 43.522.088,00 |
| 16.09.2026 | 3,34 | 3,51 | 3,30 | 3,40 | 3,66% | 37.462.883,00 |
| 15.09.2026 | 3,42 | 3,44 | 3,24 | 3,28 | -4,93% | 22.395.588,00 |
| 14.09.2026 | 3,30 | 3,53 | 3,28 | 3,45 | -3,36% | 27.447.971,00 |
| 11.09.2026 | 3,48 | 3,72 | 3,47 | 3,57 | 3,78% | 27.374.204,00 |
| 10.09.2026 | 3,58 | 3,63 | 3,44 | 3,44 | -7,28% | 26.618.783,00 |
| 09.09.2026 | 3,72 | 3,86 | 3,63 | 3,71 | -0,54% | 32.706.437,00 |
| 08.09.2026 | 3,54 | 3,90 | 3,52 | 3,73 | 7,49% | 43.933.728,00 |
| 04.09.2026 | 3,30 | 3,48 | 3,30 | 3,47 | 3,58% | 31.853.096,00 |
| 03.09.2026 | 3,15 | 3,39 | 3,07 | 3,35 | 7,72% | 37.227.783,00 |
| 02.09.2026 | 3,03 | 3,17 | 2,99 | 3,11 | 1,30% | 26.488.784,00 |
| 01.09.2026 | 3,04 | 3,16 | 3,01 | 3,07 | -2,54% | 22.713.928,00 |
| 31.08.2026 | 3,20 | 3,22 | 3,09 | 3,15 | -2,17% | 43.938.006,00 |
| 28.08.2026 | 3,41 | 3,43 | 3,17 | 3,22 | -8,26% | 43.852.379,00 |
| 27.08.2026 | 3,53 | 3,77 | 3,47 | 3,51 | 4,46% | 47.879.743,00 |
| 26.08.2026 | 3,44 | 3,57 | 3,34 | 3,36 | -4,27% | 25.032.516,00 |
| 25.08.2026 | 3,30 | 3,55 | 3,27 | 3,51 | 8,00% | 28.799.760,00 |
| 24.08.2026 | 3,25 | 3,39 | 3,17 | 3,25 | -2,11% | 31.139.196,00 |
| 21.08.2026 | 3,50 | 3,78 | 3,26 | 3,32 | -1,48% | 48.387.623,00 |
| 20.08.2026 | 3,28 | 3,42 | 3,16 | 3,37 | 3,69% | 38.851.101,00 |
| 19.08.2026 | 3,24 | 3,43 | 2,96 | 3,25 | 2,85% | 61.937.000,00 |
| 18.08.2026 | 3,71 | 3,90 | 3,14 | 3,16 | -16,18% | 73.111.552,00 |
| 17.08.2026 | 3,69 | 3,92 | 3,63 | 3,77 | 7,41% | 42.052.133,00 |
| 14.08.2026 | 3,29 | 3,55 | 3,29 | 3,51 | 6,04% | 42.959.010,00 |
| 13.08.2026 | 3,47 | 3,67 | 3,29 | 3,31 | -6,50% | 37.628.275,00 |
| 12.08.2026 | 3,59 | 3,70 | 3,41 | 3,54 | 7,60% | 43.908.089,00 |
| 11.08.2026 | 3,53 | 3,53 | 3,28 | 3,29 | -3,24% | 26.259.556,00 |
| 10.08.2026 | 3,85 | 3,87 | 3,38 | 3,40 | -12,37% | 39.050.222,00 |
| 07.08.2026 | 4,01 | 4,01 | 3,66 | 3,88 | 1,57% | 26.007.346,00 |
| 06.08.2026 | 3,79 | 3,96 | 3,71 | 3,82 | -2,80% | 23.460.461,00 |
| 05.08.2026 | 4,02 | 4,20 | 3,92 | 3,93 | -4,38% | 21.814.253,00 |
| 04.08.2026 | 4,26 | 4,33 | 4,08 | 4,11 | -2,14% | 29.115.230,00 |
| 03.08.2026 | 3,90 | 4,30 | 3,71 | 4,20 | 5,79% | 29.167.901,00 |
| 31.07.2026 | 4,31 | 4,34 | 3,89 | 3,97 | -1,98% | 38.732.379,00 |
| 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 |