2,045€
-4,22%
Echtzeit-Aktienkurs Kooth PLC
Bid:
Ask:
Aktienkurse zur Kooth PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2026 | 2,15 | 2,16 | 2,05 | 2,05 | -4,22% | - |
| 21.09.2026 | 2,19 | 2,19 | 2,13 | 2,14 | -1,84% | - |
| 18.09.2026 | 2,17 | 2,20 | 2,17 | 2,18 | 0,00% | - |
| 17.09.2026 | 2,17 | 2,18 | 2,16 | 2,18 | 0,69% | - |
| 16.09.2026 | 2,17 | 2,18 | 2,16 | 2,16 | -0,69% | - |
| 15.09.2026 | 2,21 | 2,23 | 2,17 | 2,18 | -1,81% | 3.600,00 |
| 14.09.2026 | 2,16 | 2,25 | 2,16 | 2,22 | 2,78% | - |
| 11.09.2026 | 2,07 | 2,16 | 2,06 | 2,16 | 4,11% | - |
| 10.09.2026 | 2,07 | 2,07 | 2,06 | 2,07 | 0,24% | - |
| 09.09.2026 | 2,15 | 2,15 | 2,06 | 2,07 | -3,50% | - |
| 08.09.2026 | 2,16 | 2,17 | 2,14 | 2,14 | -0,70% | - |
| 07.09.2026 | 2,17 | 2,17 | 2,15 | 2,16 | 0,00% | - |
| 04.09.2026 | 2,17 | 2,19 | 2,15 | 2,16 | -0,23% | - |
| 03.09.2026 | 2,06 | 2,17 | 2,06 | 2,16 | 4,60% | - |
| 02.09.2026 | 2,15 | 2,16 | 2,05 | 2,07 | -4,18% | - |
| 01.09.2026 | 2,23 | 2,25 | 2,12 | 2,16 | -3,36% | - |
| 31.08.2026 | 2,24 | 2,24 | 2,22 | 2,23 | 0,22% | - |
| 28.08.2026 | 1,90 | 2,36 | 1,90 | 2,23 | 17,72% | - |
| 27.08.2026 | 1,71 | 1,90 | 1,71 | 1,89 | 11,18% | - |
| 26.08.2026 | 1,71 | 1,71 | 1,70 | 1,70 | -0,58% | 2.250,00 |
| 25.08.2026 | 1,73 | 1,73 | 1,70 | 1,71 | -0,58% | - |
| 24.08.2026 | 1,73 | 1,73 | 1,71 | 1,72 | -0,58% | - |
| 21.08.2026 | 1,73 | 1,73 | 1,69 | 1,73 | 0,00% | - |
| 20.08.2026 | 1,72 | 1,73 | 1,68 | 1,73 | 0,58% | - |
| 19.08.2026 | 1,73 | 1,73 | 1,72 | 1,72 | 15,82% | - |
| 05.05.2026 | 1,49 | 1,50 | 1,49 | 1,49 | 0,00% | - |
| 04.05.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -0,67% | - |
| 30.04.2026 | 1,51 | 1,51 | 1,48 | 1,50 | -0,66% | - |
| 29.04.2026 | 1,53 | 1,53 | 1,47 | 1,51 | -0,66% | - |
| 28.04.2026 | 1,54 | 1,54 | 1,52 | 1,52 | -0,66% | - |
| 27.04.2026 | 1,54 | 1,55 | 1,53 | 1,53 | -1,29% | - |
| 24.04.2026 | 1,56 | 1,56 | 1,54 | 1,55 | -0,96% | - |
| 23.04.2026 | 1,58 | 1,58 | 1,56 | 1,56 | -0,64% | - |
| 22.04.2026 | 1,57 | 1,58 | 1,56 | 1,57 | 0,64% | - |
| 21.04.2026 | 1,62 | 1,63 | 1,56 | 1,56 | -3,70% | - |
| 20.04.2026 | 1,58 | 1,64 | 1,58 | 1,62 | 0,62% | - |
| 17.04.2026 | 1,68 | 1,68 | 1,61 | 1,61 | -4,17% | - |
| 16.04.2026 | 1,59 | 1,68 | 1,59 | 1,68 | 5,66% | - |
| 15.04.2026 | 1,58 | 1,59 | 1,57 | 1,59 | 0,95% | 9.746,00 |
| 14.04.2026 | 1,46 | 1,58 | 1,46 | 1,58 | 7,88% | - |
| 13.04.2026 | 1,43 | 1,47 | 1,41 | 1,46 | 2,46% | - |
| 10.04.2026 | 1,32 | 1,43 | 1,32 | 1,43 | 5,95% | - |
| 09.04.2026 | 1,29 | 1,35 | 1,27 | 1,35 | 4,67% | - |
| 08.04.2026 | 1,26 | 1,30 | 1,23 | 1,29 | 4,90% | - |
| 07.04.2026 | 1,20 | 1,24 | 1,20 | 1,23 | 0,00% | - |
| 02.04.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | - |
| 01.04.2026 | 1,19 | 1,24 | 1,18 | 1,24 | 5,11% | - |
| 31.03.2026 | 1,20 | 1,23 | 1,18 | 1,18 | -4,08% | - |
| 30.03.2026 | 1,25 | 1,25 | 1,22 | 1,23 | -1,21% | - |
| 27.03.2026 | 1,24 | 1,25 | 1,24 | 1,24 | 0,00% | - |
| 26.03.2026 | 1,22 | 1,25 | 1,22 | 1,24 | 0,00% | 1.746,00 |
| 25.03.2026 | 1,13 | 1,25 | 1,13 | 1,24 | 6,44% | - |
| 24.03.2026 | 1,16 | 1,17 | 1,14 | 1,17 | 0,00% | - |
| 23.03.2026 | 1,22 | 1,23 | 1,16 | 1,17 | -4,12% | - |
| 20.03.2026 | 1,26 | 1,26 | 1,22 | 1,22 | -3,19% | - |
| 19.03.2026 | 1,25 | 1,26 | 1,24 | 1,26 | 0,80% | - |
| 18.03.2026 | 1,26 | 1,26 | 1,24 | 1,25 | 0,00% | 81.000,00 |
| 17.03.2026 | 1,25 | 1,25 | 1,24 | 1,25 | 0,00% | - |
| 16.03.2026 | 1,26 | 1,26 | 1,24 | 1,25 | 0,00% | - |
| 13.03.2026 | 1,30 | 1,30 | 1,24 | 1,25 | -4,23% | - |
| 12.03.2026 | 1,31 | 1,32 | 1,30 | 1,30 | -0,38% | - |
| 11.03.2026 | 1,32 | 1,33 | 1,31 | 1,31 | -1,14% | - |
| 10.03.2026 | 1,32 | 1,34 | 1,32 | 1,32 | 0,00% | - |
| 09.03.2026 | 1,35 | 1,37 | 1,32 | 1,32 | -2,94% | - |
| 06.03.2026 | 1,35 | 1,36 | 1,35 | 1,36 | 0,37% | - |
| 05.03.2026 | 1,35 | 1,36 | 1,35 | 1,36 | 0,00% | - |
| 04.03.2026 | 1,35 | 1,36 | 1,33 | 1,36 | 0,00% | - |
| 03.03.2026 | 1,35 | 1,36 | 1,34 | 1,36 | 0,00% | - |
| 02.03.2026 | 1,37 | 1,37 | 1,34 | 1,36 | -1,09% | - |
| 27.02.2026 | 1,38 | 1,38 | 1,36 | 1,37 | -0,72% | - |
| 26.02.2026 | 1,40 | 1,40 | 1,38 | 1,38 | -0,36% | 240,00 |
| 25.02.2026 | 1,37 | 1,41 | 1,37 | 1,39 | -1,07% | - |
| 24.02.2026 | 1,41 | 1,41 | 1,40 | 1,40 | 0,00% | - |
| 23.02.2026 | 1,38 | 1,41 | 1,38 | 1,40 | -0,71% | - |
| 20.02.2026 | 1,42 | 1,43 | 1,41 | 1,41 | -0,70% | - |
| 19.02.2026 | 1,42 | 1,43 | 1,42 | 1,42 | -0,70% | - |
| 18.02.2026 | 1,41 | 1,43 | 1,41 | 1,43 | 1,42% | - |
| 17.02.2026 | 1,43 | 1,43 | 1,41 | 1,41 | -1,40% | - |
| 16.02.2026 | 1,40 | 1,43 | 1,40 | 1,43 | 0,00% | - |
| 13.02.2026 | 1,42 | 1,43 | 1,42 | 1,43 | 0,70% | - |
| 12.02.2026 | 1,47 | 1,48 | 1,42 | 1,42 | -4,05% | - |
| 11.02.2026 | 1,53 | 1,55 | 1,47 | 1,48 | -3,58% | - |
| 10.02.2026 | 1,50 | 1,55 | 1,50 | 1,54 | 0,33% | - |
| 09.02.2026 | 1,50 | 1,54 | 1,50 | 1,53 | -0,33% | - |
| 06.02.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | 6.500,00 |
| 05.02.2026 | 1,52 | 1,56 | 1,52 | 1,54 | -1,92% | 14.500,00 |
| 04.02.2026 | 1,57 | 1,57 | 1,56 | 1,57 | 0,00% | - |
| 03.02.2026 | 1,59 | 1,60 | 1,56 | 1,57 | -1,88% | - |
| 02.02.2026 | 1,57 | 1,60 | 1,56 | 1,60 | 1,27% | - |
| 30.01.2026 | 1,53 | 1,58 | 1,53 | 1,58 | 0,64% | - |
| 29.01.2026 | 1,56 | 1,61 | 1,56 | 1,57 | -0,32% | - |
| 28.01.2026 | 1,42 | 1,57 | 1,42 | 1,57 | 10,18% | 15.432,00 |
| 27.01.2026 | 1,31 | 1,43 | 1,31 | 1,43 | 5,56% | 2.702,00 |
| 26.01.2026 | 1,32 | 1,35 | 1,32 | 1,35 | 1,89% | - |
| 23.01.2026 | 1,31 | 1,33 | 1,30 | 1,33 | 1,15% | - |
| 22.01.2026 | 1,21 | 1,34 | 1,21 | 1,31 | 8,26% | - |
| 21.01.2026 | 1,20 | 1,23 | 1,20 | 1,21 | -1,63% | - |
| 20.01.2026 | 1,22 | 1,25 | 1,22 | 1,23 | -1,60% | - |
| 19.01.2026 | 1,23 | 1,26 | 1,18 | 1,25 | 0,00% | - |
| 16.01.2026 | 1,24 | 1,25 | 1,24 | 1,25 | 0,00% | - |