1,845€
4,83%
Echtzeit-Aktienkurs KOOTH PLC LS -,05
Bid:
Ask:
Aktienkurse zur KOOTH PLC LS -,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.06.2026 | 1,83 | 1,86 | 1,82 | 1,85 | 2,50% | 54.400,00 |
| 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% | - |
| 04.05.2026 | 1,50 | 1,50 | 1,49 | 1,50 | 0,33% | - |
| 30.04.2026 | 1,48 | 1,52 | 1,46 | 1,50 | 2,05% | - |
| 29.04.2026 | 1,55 | 1,55 | 1,45 | 1,47 | -6,09% | - |
| 28.04.2026 | 1,53 | 1,57 | 1,53 | 1,56 | 1,30% | - |
| 27.04.2026 | 1,56 | 1,58 | 1,54 | 1,54 | -1,91% | - |
| 24.04.2026 | 1,57 | 1,57 | 1,54 | 1,57 | 0,00% | - |
| 23.04.2026 | 1,58 | 1,59 | 1,54 | 1,57 | -0,63% | - |
| 22.04.2026 | 1,59 | 1,59 | 1,56 | 1,58 | -3,36% | - |
| 21.04.2026 | 1,65 | 1,67 | 1,63 | 1,64 | -1,51% | - |
| 20.04.2026 | 1,59 | 1,67 | 1,59 | 1,66 | 4,40% | - |
| 17.04.2026 | 1,69 | 1,69 | 1,59 | 1,59 | -5,36% | - |
| 16.04.2026 | 1,60 | 1,70 | 1,59 | 1,68 | 5,33% | - |
| 15.04.2026 | 1,58 | 1,60 | 1,58 | 1,60 | 0,63% | - |
| 14.04.2026 | 1,49 | 1,59 | 1,47 | 1,59 | 6,02% | - |
| 13.04.2026 | 1,42 | 1,51 | 1,39 | 1,50 | 4,55% | 78.000,00 |
| 10.04.2026 | 1,35 | 1,44 | 1,34 | 1,43 | 8,33% | - |
| 09.04.2026 | 1,30 | 1,39 | 1,28 | 1,32 | 3,13% | - |
| 08.04.2026 | 1,29 | 1,31 | 1,24 | 1,28 | 3,64% | - |
| 07.04.2026 | 1,24 | 1,26 | 1,23 | 1,24 | 0,00% | - |
| 02.04.2026 | 1,24 | 1,24 | 1,22 | 1,24 | 0,00% | - |
| 01.04.2026 | 1,19 | 1,24 | 1,18 | 1,24 | 4,22% | - |
| 31.03.2026 | 1,25 | 1,25 | 1,18 | 1,19 | -3,27% | - |
| 30.03.2026 | 1,25 | 1,28 | 1,23 | 1,23 | -1,61% | - |
| 27.03.2026 | 1,26 | 1,26 | 1,25 | 1,25 | -0,80% | - |
| 26.03.2026 | 1,24 | 1,28 | 1,24 | 1,26 | 2,03% | - |
| 25.03.2026 | 1,17 | 1,29 | 1,16 | 1,23 | 5,58% | - |
| 24.03.2026 | 1,17 | 1,18 | 1,13 | 1,17 | 0,00% | - |
| 23.03.2026 | 1,21 | 1,24 | 1,17 | 1,17 | -4,90% | - |
| 20.03.2026 | 1,26 | 1,27 | 1,22 | 1,23 | -0,41% | - |
| 19.03.2026 | 1,25 | 1,27 | 1,23 | 1,23 | -4,28% | - |
| 18.03.2026 | 1,27 | 1,29 | 1,25 | 1,29 | 1,98% | - |
| 17.03.2026 | 1,25 | 1,27 | 1,24 | 1,26 | 0,00% | - |
| 16.03.2026 | 1,27 | 1,28 | 1,26 | 1,26 | 0,00% | 19.375,00 |
| 13.03.2026 | 1,31 | 1,31 | 1,26 | 1,26 | -3,82% | - |
| 12.03.2026 | 1,31 | 1,32 | 1,30 | 1,31 | -0,76% | - |
| 11.03.2026 | 1,33 | 1,33 | 1,31 | 1,32 | -1,12% | - |
| 10.03.2026 | 1,33 | 1,35 | 1,32 | 1,34 | 0,75% | - |
| 09.03.2026 | 1,31 | 1,36 | 1,31 | 1,33 | -3,28% | - |
| 06.03.2026 | 1,37 | 1,39 | 1,35 | 1,37 | 0,37% | - |
| 05.03.2026 | 1,35 | 1,37 | 1,35 | 1,37 | 0,37% | - |
| 04.03.2026 | 1,35 | 1,38 | 1,28 | 1,36 | 0,00% | - |
| 03.03.2026 | 1,34 | 1,38 | 1,30 | 1,36 | -0,37% | - |
| 02.03.2026 | 1,38 | 1,38 | 1,30 | 1,37 | 0,37% | - |
| 27.02.2026 | 1,38 | 1,39 | 1,36 | 1,36 | -1,45% | - |
| 26.02.2026 | 1,39 | 1,40 | 1,38 | 1,38 | -1,43% | - |
| 25.02.2026 | 1,42 | 1,42 | 1,40 | 1,40 | -1,06% | - |
| 24.02.2026 | 1,41 | 1,42 | 1,40 | 1,42 | 0,35% | - |
| 23.02.2026 | 1,42 | 1,42 | 1,41 | 1,41 | -0,70% | - |
| 20.02.2026 | 1,43 | 1,44 | 1,41 | 1,42 | -1,05% | - |
| 19.02.2026 | 1,44 | 1,44 | 1,42 | 1,44 | 0,00% | - |
| 18.02.2026 | 1,43 | 1,47 | 1,43 | 1,44 | 0,00% | 169.600,00 |
| 17.02.2026 | 1,42 | 1,44 | 1,42 | 1,44 | 0,35% | - |
| 16.02.2026 | 1,44 | 1,44 | 1,43 | 1,43 | -0,35% | - |
| 13.02.2026 | 1,42 | 1,45 | 1,42 | 1,44 | 3,24% | - |
| 12.02.2026 | 1,50 | 1,50 | 1,39 | 1,39 | -10,03% | - |
| 11.02.2026 | 1,55 | 1,55 | 1,54 | 1,55 | 0,65% | - |
| 10.02.2026 | 1,54 | 1,55 | 1,54 | 1,54 | -0,65% | - |
| 09.02.2026 | 1,55 | 1,57 | 1,53 | 1,55 | 1,64% | - |
| 06.02.2026 | 1,53 | 1,68 | 1,52 | 1,52 | 2,70% | 21.000,00 |
| 05.02.2026 | 1,58 | 1,58 | 1,47 | 1,48 | -6,03% | - |
| 04.02.2026 | 1,57 | 1,58 | 1,56 | 1,58 | 2,94% | - |
| 03.02.2026 | 1,60 | 1,61 | 1,52 | 1,53 | -4,08% | - |
| 02.02.2026 | 1,56 | 1,64 | 1,56 | 1,60 | 0,95% | 73.575,00 |
| 30.01.2026 | 1,58 | 1,60 | 1,58 | 1,58 | -1,25% | - |
| 29.01.2026 | 1,59 | 1,62 | 1,56 | 1,60 | 7,38% | - |
| 28.01.2026 | 1,43 | 1,58 | 1,42 | 1,49 | 3,11% | - |