1,761€
-6,18%
Echtzeit-Aktienkurs Keel Infrastructure Corp.
Bid:
Ask:
Aktienkurse zur Keel Infrastructure Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,83 | 1,85 | 1,73 | 1,76 | -6,18% | 21.977,00 |
| 11.11.2026 | 1,80 | 1,94 | 1,79 | 1,88 | 7,38% | 56.350,00 |
| 10.11.2026 | 1,74 | 1,79 | 1,65 | 1,75 | 0,06% | 16.250,00 |
| 09.11.2026 | 1,67 | 1,80 | 1,60 | 1,75 | 3,68% | 25.975,00 |
| 06.11.2026 | 1,51 | 1,70 | 1,51 | 1,69 | 14,24% | 47.046,00 |
| 05.11.2026 | 1,86 | 1,93 | 1,43 | 1,48 | -21,92% | 34.064,00 |
| 04.11.2026 | 1,89 | 1,97 | 1,78 | 1,89 | -4,16% | 19.673,00 |
| 03.11.2026 | 1,68 | 1,98 | 1,68 | 1,97 | 16,63% | 44.761,00 |
| 02.11.2026 | 1,89 | 1,91 | 1,67 | 1,69 | -8,50% | 61.101,00 |
| 30.10.2026 | 1,98 | 1,98 | 1,81 | 1,85 | -8,47% | 7.943,00 |
| 29.10.2026 | 2,14 | 2,14 | 2,01 | 2,02 | -4,99% | 11.068,00 |
| 28.10.2026 | 2,05 | 2,18 | 2,00 | 2,12 | 4,84% | 10.199,00 |
| 27.10.2026 | 1,96 | 2,11 | 1,95 | 2,03 | 4,06% | 4.248,00 |
| 26.10.2026 | 1,92 | 2,04 | 1,85 | 1,95 | 0,62% | 13.859,00 |
| 23.10.2026 | 2,02 | 2,06 | 1,93 | 1,94 | -2,96% | 12.667,00 |
| 22.10.2026 | 2,07 | 2,18 | 1,99 | 1,99 | -7,47% | 31.984,00 |
| 21.10.2026 | 2,19 | 2,21 | 2,07 | 2,16 | 2,13% | 26.668,00 |
| 20.10.2026 | 2,09 | 2,17 | 2,00 | 2,11 | 0,05% | 22.674,00 |
| 19.10.2026 | 2,13 | 2,22 | 2,06 | 2,11 | 1,54% | 21.953,00 |
| 16.10.2026 | 2,36 | 2,36 | 2,03 | 2,08 | -9,81% | 21.244,00 |
| 15.10.2026 | 2,29 | 2,31 | 2,28 | 2,30 | 0,92% | 1.100,00 |
| 14.10.2026 | 2,57 | 2,59 | 2,25 | 2,28 | -10,79% | 32.884,00 |
| 13.10.2026 | 2,62 | 2,65 | 2,48 | 2,56 | -3,47% | 19.833,00 |
| 12.10.2026 | 2,77 | 2,79 | 2,63 | 2,65 | -3,11% | 54.906,00 |
| 09.10.2026 | 2,83 | 2,89 | 2,70 | 2,74 | -2,77% | 15.529,00 |
| 08.10.2026 | 2,97 | 2,97 | 2,73 | 2,81 | -5,54% | 36.489,00 |
| 07.10.2026 | 3,08 | 3,09 | 2,93 | 2,98 | -3,22% | 17.881,00 |
| 06.10.2026 | 3,07 | 3,14 | 3,02 | 3,08 | 0,36% | 29.519,00 |
| 05.10.2026 | 3,23 | 3,26 | 3,01 | 3,07 | -4,55% | 13.564,00 |
| 02.10.2026 | 3,09 | 3,32 | 3,08 | 3,21 | 5,10% | 37.274,00 |
| 01.10.2026 | 3,17 | 3,18 | 2,99 | 3,06 | -2,58% | 3.732,00 |
| 30.09.2026 | 3,15 | 3,29 | 3,10 | 3,14 | -1,35% | 4.281,00 |
| 29.09.2026 | 3,15 | 3,26 | 3,13 | 3,18 | 0,60% | 28.701,00 |
| 28.09.2026 | 3,30 | 3,35 | 3,15 | 3,16 | -5,95% | 17.331,00 |
| 25.09.2026 | 3,45 | 3,54 | 3,28 | 3,36 | -1,78% | 19.491,00 |
| 24.09.2026 | 3,50 | 3,58 | 3,37 | 3,42 | -3,03% | 9.420,00 |
| 23.09.2026 | 3,65 | 3,66 | 3,51 | 3,53 | -2,62% | 11.099,00 |
| 22.09.2026 | 3,52 | 3,70 | 3,44 | 3,62 | 2,20% | 15.476,00 |
| 21.09.2026 | 3,57 | 3,68 | 3,51 | 3,55 | 1,81% | 39.630,00 |
| 18.09.2026 | 3,18 | 3,56 | 3,15 | 3,48 | 10,22% | 32.674,00 |
| 17.09.2026 | 3,01 | 3,26 | 3,00 | 3,16 | 6,11% | 14.307,00 |
| 16.09.2026 | 2,87 | 3,04 | 2,85 | 2,98 | 4,67% | 17.013,00 |
| 15.09.2026 | 2,99 | 3,00 | 2,81 | 2,85 | -4,75% | 34.810,00 |
| 14.09.2026 | 3,01 | 3,05 | 2,83 | 2,99 | -3,11% | 30.816,00 |
| 11.09.2026 | 2,96 | 3,20 | 2,94 | 3,08 | 3,56% | 18.743,00 |
| 10.09.2026 | 3,19 | 3,19 | 2,97 | 2,98 | -6,76% | 21.110,00 |
| 09.09.2026 | 3,22 | 3,31 | 3,13 | 3,19 | -0,65% | 26.472,00 |
| 08.09.2026 | 3,00 | 3,35 | 2,94 | 3,21 | 8,07% | 22.007,00 |
| 07.09.2026 | 2,98 | 3,01 | 2,97 | 2,97 | 0,10% | 21.192,00 |
| 04.09.2026 | 2,89 | 2,99 | 2,82 | 2,97 | 3,09% | 10.559,00 |
| 03.09.2026 | 2,69 | 2,91 | 2,65 | 2,88 | 7,58% | 42.739,00 |
| 02.09.2026 | 2,64 | 2,73 | 2,58 | 2,68 | 1,29% | 60.354,00 |
| 01.09.2026 | 2,71 | 2,74 | 2,60 | 2,65 | -2,58% | 35.918,00 |
| 31.08.2026 | 2,79 | 2,83 | 2,66 | 2,72 | -3,07% | 21.710,00 |
| 28.08.2026 | 2,99 | 3,05 | 2,74 | 2,80 | -7,44% | 54.456,00 |
| 27.08.2026 | 2,97 | 3,23 | 2,96 | 3,03 | 2,68% | 16.252,00 |
| 26.08.2026 | 3,00 | 3,06 | 2,87 | 2,95 | -1,44% | 10.359,00 |
| 25.08.2026 | 2,83 | 3,04 | 2,81 | 2,99 | 6,63% | 21.282,00 |
| 24.08.2026 | 2,86 | 2,90 | 2,72 | 2,80 | -1,51% | 32.321,00 |
| 21.08.2026 | 2,96 | 3,23 | 2,80 | 2,85 | -1,32% | 43.038,00 |
| 20.08.2026 | 2,80 | 2,93 | 2,71 | 2,89 | 3,70% | 8.203,00 |