2,060€
-2,83%
Echtzeit-Aktienkurs KOOTH PLC LS -,05
Bid:
Ask:
Aktienkurse zur KOOTH PLC LS -,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2026 | 2,15 | 2,16 | 2,14 | 2,15 | -1,83% | - |
| 21.09.2026 | 2,19 | 2,20 | 2,19 | 2,19 | 0,00% | - |
| 18.09.2026 | 2,08 | 2,20 | 2,08 | 2,19 | 1,39% | - |
| 17.09.2026 | 2,17 | 2,19 | 2,15 | 2,16 | 0,00% | - |
| 16.09.2026 | 2,17 | 2,20 | 2,15 | 2,16 | -3,57% | - |
| 15.09.2026 | 2,22 | 2,24 | 2,21 | 2,24 | 0,00% | - |
| 14.09.2026 | 2,14 | 2,24 | 2,14 | 2,24 | 7,69% | - |
| 11.09.2026 | 2,06 | 2,08 | 2,06 | 2,08 | 1,96% | - |
| 10.09.2026 | 2,06 | 2,09 | 2,04 | 2,04 | -1,92% | - |
| 09.09.2026 | 2,14 | 2,16 | 2,06 | 2,08 | -3,70% | - |
| 08.09.2026 | 2,15 | 2,17 | 2,12 | 2,16 | 1,89% | - |
| 07.09.2026 | 2,14 | 2,16 | 2,12 | 2,12 | -3,20% | - |
| 04.09.2026 | 2,16 | 2,20 | 2,16 | 2,19 | 0,46% | - |
| 03.09.2026 | 2,06 | 2,18 | 2,06 | 2,18 | 2,83% | - |
| 02.09.2026 | 2,16 | 2,18 | 2,07 | 2,12 | -2,30% | - |
| 01.09.2026 | 2,22 | 2,30 | 2,17 | 2,17 | -5,65% | - |
| 31.08.2026 | 2,23 | 2,30 | 2,23 | 2,30 | 3,14% | - |
| 28.08.2026 | 1,88 | 2,36 | 1,88 | 2,23 | 19,57% | - |
| 27.08.2026 | 1,70 | 1,87 | 1,70 | 1,87 | 8,75% | - |
| 26.08.2026 | 1,71 | 1,72 | 1,71 | 1,72 | 0,00% | - |
| 25.08.2026 | 1,74 | 1,74 | 1,71 | 1,72 | -1,44% | - |
| 24.08.2026 | 1,71 | 1,77 | 1,71 | 1,74 | 0,00% | - |
| 21.08.2026 | 1,72 | 1,74 | 1,72 | 1,74 | 0,29% | - |
| 20.08.2026 | 1,72 | 1,74 | 1,71 | 1,74 | 0,00% | - |
| 19.08.2026 | 1,74 | 1,74 | 1,72 | 1,74 | 0,87% | - |
| 18.08.2026 | 1,74 | 1,74 | 1,72 | 1,72 | -1,15% | - |
| 17.08.2026 | 1,72 | 1,74 | 1,70 | 1,74 | -1,14% | - |
| 14.08.2026 | 1,73 | 1,76 | 1,73 | 1,76 | 4,76% | - |
| 13.08.2026 | 1,75 | 1,77 | 1,68 | 1,68 | -2,04% | 20.000,00 |
| 12.08.2026 | 1,75 | 1,77 | 1,72 | 1,72 | -2,00% | - |
| 11.08.2026 | 1,75 | 1,76 | 1,57 | 1,75 | 3,55% | 3.997,00 |
| 10.08.2026 | 1,74 | 1,77 | 1,69 | 1,69 | -3,98% | - |
| 07.08.2026 | 1,74 | 1,78 | 1,68 | 1,76 | 0,00% | 53.500,00 |
| 06.08.2026 | 1,73 | 1,77 | 1,73 | 1,76 | 0,86% | - |
| 05.08.2026 | 1,69 | 1,78 | 1,69 | 1,75 | 9,06% | - |
| 04.08.2026 | 1,68 | 1,78 | 1,60 | 1,60 | -9,35% | 3.750,00 |
| 03.08.2026 | 1,70 | 1,78 | 1,70 | 1,77 | 1,15% | - |
| 31.07.2026 | 1,75 | 1,79 | 1,74 | 1,75 | -1,97% | - |
| 30.07.2026 | 1,75 | 1,79 | 1,75 | 1,78 | -1,39% | - |
| 29.07.2026 | 1,83 | 1,85 | 1,77 | 1,81 | -0,28% | - |
| 28.07.2026 | 1,81 | 1,85 | 1,81 | 1,81 | -1,90% | - |
| 27.07.2026 | 1,83 | 1,85 | 1,83 | 1,85 | 1,10% | - |
| 24.07.2026 | 1,82 | 1,86 | 1,82 | 1,83 | -0,82% | - |
| 23.07.2026 | 1,85 | 1,86 | 1,82 | 1,84 | -0,81% | - |
| 22.07.2026 | 1,85 | 1,86 | 1,84 | 1,86 | 0,00% | - |
| 21.07.2026 | 1,85 | 1,88 | 1,84 | 1,86 | -0,27% | - |
| 20.07.2026 | 1,85 | 1,88 | 1,84 | 1,86 | -0,53% | - |
| 17.07.2026 | 1,86 | 1,87 | 1,86 | 1,87 | 1,63% | - |
| 16.07.2026 | 1,87 | 1,89 | 1,84 | 1,84 | -2,65% | - |
| 15.07.2026 | 1,93 | 1,95 | 1,89 | 1,89 | -1,05% | - |
| 14.07.2026 | 1,93 | 1,95 | 1,91 | 1,91 | -0,78% | - |
| 13.07.2026 | 1,94 | 1,97 | 1,91 | 1,93 | -1,53% | - |
| 10.07.2026 | 1,95 | 1,97 | 1,95 | 1,96 | 0,77% | - |
| 09.07.2026 | 1,91 | 1,98 | 1,91 | 1,94 | 1,31% | - |
| 08.07.2026 | 1,91 | 1,95 | 1,91 | 1,92 | -2,30% | - |
| 07.07.2026 | 1,94 | 1,96 | 1,94 | 1,96 | 2,89% | - |
| 06.07.2026 | 1,87 | 1,95 | 1,87 | 1,91 | 1,60% | - |
| 03.07.2026 | 1,87 | 1,90 | 1,87 | 1,88 | 0,00% | - |
| 02.07.2026 | 1,87 | 1,90 | 1,87 | 1,88 | -0,27% | - |
| 01.07.2026 | 1,79 | 1,94 | 1,79 | 1,88 | 4,44% | - |
| 30.06.2026 | 1,80 | 1,82 | 1,80 | 1,80 | -0,83% | - |
| 29.06.2026 | 1,82 | 1,84 | 1,78 | 1,82 | -0,55% | - |
| 26.06.2026 | 1,85 | 1,86 | 1,82 | 1,83 | -1,08% | - |
| 25.06.2026 | 1,85 | 1,86 | 1,85 | 1,85 | 0,00% | - |
| 24.06.2026 | 1,82 | 1,85 | 1,82 | 1,85 | 1,10% | - |
| 23.06.2026 | 1,85 | 1,86 | 1,81 | 1,83 | -1,08% | 382.200,00 |
| 22.06.2026 | 1,83 | 1,86 | 1,82 | 1,85 | 2,50% | 156.400,00 |
| 19.06.2026 | 1,81 | 1,83 | 1,80 | 1,80 | -0,83% | - |
| 18.06.2026 | 1,86 | 1,88 | 1,80 | 1,82 | -3,20% | - |
| 16.06.2026 | 1,88 | 1,90 | 1,86 | 1,88 | 0,54% | - |
| 15.06.2026 | 1,88 | 1,90 | 1,86 | 1,87 | -1,06% | - |
| 12.06.2026 | 1,86 | 1,90 | 1,86 | 1,89 | 0,00% | - |
| 11.06.2026 | 1,94 | 1,95 | 1,84 | 1,89 | -3,08% | - |
| 10.06.2026 | 1,94 | 1,96 | 1,93 | 1,95 | 1,30% | - |
| 09.06.2026 | 1,77 | 1,96 | 1,76 | 1,92 | 5,79% | 15.500,00 |
| 08.06.2026 | 1,82 | 1,83 | 1,80 | 1,82 | 0,83% | - |
| 05.06.2026 | 1,82 | 1,86 | 1,80 | 1,80 | -1,37% | - |
| 04.06.2026 | 1,82 | 1,84 | 1,81 | 1,83 | -3,18% | - |
| 03.06.2026 | 1,94 | 1,94 | 1,87 | 1,89 | -3,33% | - |
| 02.06.2026 | 1,96 | 2,00 | 1,93 | 1,95 | -1,02% | - |
| 01.06.2026 | 1,97 | 2,02 | 1,96 | 1,97 | -1,25% | - |
| 29.05.2026 | 1,98 | 2,04 | 1,97 | 2,00 | 0,76% | - |
| 28.05.2026 | 2,00 | 2,00 | 1,96 | 1,98 | -1,25% | - |
| 27.05.2026 | 2,06 | 2,06 | 2,00 | 2,01 | -2,67% | - |
| 26.05.2026 | 2,00 | 2,07 | 2,00 | 2,06 | 2,23% | - |
| 25.05.2026 | 2,04 | 2,04 | 2,01 | 2,02 | -0,25% | - |
| 22.05.2026 | 2,03 | 2,06 | 1,98 | 2,02 | -0,49% | - |
| 21.05.2026 | 1,78 | 2,17 | 1,77 | 2,03 | 13,73% | - |
| 20.05.2026 | 1,60 | 1,79 | 1,59 | 1,79 | 12,62% | - |
| 19.05.2026 | 1,59 | 1,59 | 1,58 | 1,59 | -0,63% | - |
| 18.05.2026 | 1,59 | 1,60 | 1,57 | 1,60 | 0,63% | - |
| 15.05.2026 | 1,60 | 1,60 | 1,58 | 1,59 | 0,00% | - |
| 14.05.2026 | 1,59 | 1,60 | 1,59 | 1,59 | -0,63% | - |
| 13.05.2026 | 1,60 | 1,60 | 1,59 | 1,60 | -0,62% | - |
| 12.05.2026 | 1,60 | 1,61 | 1,59 | 1,61 | 0,63% | - |
| 11.05.2026 | 1,57 | 1,60 | 1,56 | 1,60 | 1,92% | - |
| 08.05.2026 | 1,57 | 1,58 | 1,56 | 1,57 | 0,97% | - |
| 07.05.2026 | 1,54 | 1,58 | 1,52 | 1,55 | 3,33% | - |
| 06.05.2026 | 1,50 | 1,54 | 1,49 | 1,50 | 0,33% | - |
| 05.05.2026 | 1,50 | 1,50 | 1,49 | 1,50 | -0,33% | - |