29,000€
2,11%
Echtzeit-Aktienkurs Keywords Studios PLC
Bid:
Ask:
Aktienkurse zur Keywords Studios PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 28,00 | 29,20 | 28,00 | 29,00 | 0,00% | - |
| 18.09.2024 | 29,00 | 29,10 | 28,90 | 29,00 | 0,35% | - |
| 17.09.2024 | 29,00 | 29,10 | 28,80 | 28,90 | -0,34% | - |
| 16.09.2024 | 28,00 | 29,00 | 28,00 | 29,00 | 0,35% | - |
| 13.09.2024 | 28,00 | 29,00 | 28,00 | 28,90 | -0,34% | - |
| 12.09.2024 | 28,90 | 29,00 | 28,90 | 29,00 | 0,69% | - |
| 11.09.2024 | 29,00 | 29,00 | 28,80 | 28,80 | -1,03% | - |
| 10.09.2024 | 28,90 | 29,10 | 28,80 | 29,10 | 1,04% | - |
| 09.09.2024 | 28,80 | 29,10 | 28,80 | 28,80 | 0,00% | - |
| 06.09.2024 | 28,00 | 29,10 | 28,00 | 28,80 | -0,35% | - |
| 05.09.2024 | 28,90 | 29,00 | 28,90 | 28,90 | 0,00% | - |
| 04.09.2024 | 28,90 | 29,00 | 28,80 | 28,90 | 0,00% | - |
| 03.09.2024 | 28,90 | 29,00 | 28,80 | 28,90 | -0,34% | - |
| 02.09.2024 | 28,00 | 29,00 | 28,00 | 29,00 | 0,00% | - |
| 30.08.2024 | 27,80 | 29,10 | 27,80 | 29,00 | 2,84% | - |
| 29.08.2024 | 28,80 | 28,90 | 28,20 | 28,20 | -1,40% | - |
| 28.08.2024 | 28,70 | 28,80 | 28,60 | 28,60 | -0,35% | - |
| 27.08.2024 | 28,60 | 28,80 | 28,60 | 28,70 | 0,35% | - |
| 26.08.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 23.08.2024 | 27,60 | 28,60 | 27,60 | 28,60 | 0,35% | - |
| 22.08.2024 | 28,40 | 28,60 | 28,40 | 28,50 | 0,35% | - |
| 21.08.2024 | 28,20 | 28,40 | 28,20 | 28,40 | 0,35% | - |
| 20.08.2024 | 28,30 | 28,40 | 28,20 | 28,30 | 0,35% | - |
| 19.08.2024 | 27,40 | 28,40 | 27,40 | 28,20 | -0,70% | - |
| 16.08.2024 | 27,40 | 28,50 | 27,40 | 28,40 | 0,00% | - |
| 15.08.2024 | 28,20 | 28,40 | 28,10 | 28,40 | 0,71% | - |
| 14.08.2024 | 28,10 | 28,20 | 28,10 | 28,20 | -0,35% | - |
| 13.08.2024 | 28,20 | 28,40 | 28,20 | 28,30 | 0,00% | - |
| 12.08.2024 | 27,20 | 28,30 | 27,20 | 28,30 | 0,71% | - |
| 09.08.2024 | 27,00 | 28,30 | 27,00 | 28,10 | 0,36% | - |
| 08.08.2024 | 27,80 | 28,00 | 27,80 | 28,00 | 0,36% | - |
| 07.08.2024 | 28,00 | 28,10 | 27,80 | 27,90 | 0,36% | - |
| 06.08.2024 | 27,00 | 28,30 | 27,00 | 27,80 | -0,36% | - |
| 05.08.2024 | 27,90 | 28,00 | 27,80 | 27,90 | -1,06% | - |
| 02.08.2024 | 28,30 | 28,60 | 28,20 | 28,20 | -0,35% | - |
| 01.08.2024 | 27,40 | 28,60 | 27,40 | 28,30 | -0,70% | - |
| 31.07.2024 | 27,40 | 28,60 | 27,40 | 28,50 | 0,35% | - |
| 30.07.2024 | 28,40 | 28,60 | 28,40 | 28,40 | -0,35% | - |
| 29.07.2024 | 28,40 | 28,60 | 28,20 | 28,50 | 0,35% | - |
| 26.07.2024 | 28,40 | 28,60 | 28,40 | 28,40 | 0,00% | - |
| 25.07.2024 | 27,40 | 28,60 | 27,40 | 28,40 | -0,35% | - |
| 24.07.2024 | 27,40 | 28,60 | 27,40 | 28,50 | -0,35% | - |
| 23.07.2024 | 27,40 | 28,60 | 27,40 | 28,60 | 0,70% | - |
| 22.07.2024 | 27,60 | 28,60 | 27,60 | 28,40 | -0,70% | - |
| 19.07.2024 | 28,50 | 28,60 | 28,50 | 28,60 | 0,35% | - |
| 18.07.2024 | 28,60 | 28,60 | 28,50 | 28,50 | -0,35% | - |
| 17.07.2024 | 28,60 | 28,70 | 28,50 | 28,60 | 0,00% | - |
| 16.07.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 15.07.2024 | 27,60 | 28,60 | 27,60 | 28,60 | 0,00% | - |
| 12.07.2024 | 27,40 | 28,60 | 27,40 | 28,60 | 0,70% | - |
| 11.07.2024 | 27,60 | 28,60 | 27,60 | 28,40 | -0,35% | - |
| 10.07.2024 | 27,40 | 28,60 | 27,40 | 28,50 | 0,00% | - |
| 09.07.2024 | 27,40 | 28,60 | 27,40 | 28,50 | -0,35% | - |
| 08.07.2024 | 28,40 | 28,70 | 28,40 | 28,60 | 0,35% | - |
| 05.07.2024 | 28,40 | 28,50 | 28,30 | 28,50 | 0,35% | - |
| 04.07.2024 | 27,40 | 28,50 | 27,40 | 28,40 | 0,35% | - |
| 03.07.2024 | 28,10 | 28,70 | 28,10 | 28,30 | 2,91% | - |
| 02.07.2024 | 26,40 | 27,60 | 26,40 | 27,50 | 0,73% | - |
| 01.07.2024 | 26,40 | 27,50 | 26,40 | 27,30 | -0,36% | - |
| 28.06.2024 | 24,80 | 28,20 | 24,80 | 27,40 | 5,79% | 1.460,00 |
| 27.06.2024 | 25,00 | 26,00 | 25,00 | 25,90 | 0,00% | - |
| 26.06.2024 | 26,10 | 26,40 | 25,60 | 25,90 | -1,15% | - |
| 25.06.2024 | 25,60 | 26,60 | 25,60 | 26,20 | -1,13% | - |
| 24.06.2024 | 26,60 | 27,00 | 26,40 | 26,50 | -1,85% | - |
| 21.06.2024 | 25,60 | 27,40 | 25,60 | 27,00 | 1,50% | - |
| 20.06.2024 | 25,20 | 26,60 | 25,20 | 26,60 | 1,53% | - |
| 19.06.2024 | 25,60 | 26,80 | 25,60 | 26,20 | -1,13% | - |
| 18.06.2024 | 25,60 | 26,80 | 25,60 | 26,50 | 0,00% | - |
| 17.06.2024 | 26,70 | 27,00 | 26,40 | 26,50 | -0,75% | - |
| 14.06.2024 | 25,40 | 27,00 | 25,40 | 26,70 | 4,71% | - |
| 13.06.2024 | 25,50 | 25,80 | 24,80 | 25,50 | 0,00% | - |
| 12.06.2024 | 25,60 | 26,00 | 25,30 | 25,50 | 0,00% | - |
| 11.06.2024 | 25,00 | 26,20 | 25,00 | 25,50 | -1,92% | - |
| 10.06.2024 | 26,00 | 26,20 | 25,70 | 26,00 | 0,39% | - |
| 07.06.2024 | 25,90 | 26,20 | 25,80 | 25,90 | 0,00% | - |
| 06.06.2024 | 26,00 | 26,20 | 25,90 | 25,90 | -0,77% | - |
| 05.06.2024 | 25,00 | 26,30 | 25,00 | 26,10 | 0,77% | - |
| 04.06.2024 | 25,60 | 26,50 | 25,60 | 25,90 | -2,26% | - |
| 03.06.2024 | 25,40 | 26,60 | 25,40 | 26,50 | 0,38% | - |
| 31.05.2024 | 25,60 | 26,50 | 25,60 | 26,40 | -0,38% | - |
| 30.05.2024 | 25,40 | 26,70 | 25,40 | 26,50 | 0,76% | - |
| 29.05.2024 | 26,60 | 26,80 | 26,30 | 26,30 | -1,13% | - |
| 28.05.2024 | 26,10 | 26,80 | 26,10 | 26,60 | 1,53% | - |
| 27.05.2024 | 25,20 | 26,30 | 25,20 | 26,20 | 0,38% | - |
| 24.05.2024 | 25,40 | 26,30 | 25,40 | 26,10 | -1,14% | - |
| 23.05.2024 | 26,10 | 26,60 | 25,70 | 26,40 | 1,54% | - |
| 22.05.2024 | 26,70 | 26,80 | 26,00 | 26,00 | -2,62% | - |
| 21.05.2024 | 27,30 | 27,60 | 26,40 | 26,70 | -1,84% | - |
| 20.05.2024 | 27,70 | 29,30 | 27,20 | 27,20 | 56,32% | 400,00 |
| 17.05.2024 | 15,70 | 17,40 | 15,70 | 17,40 | 7,08% | - |
| 16.05.2024 | 15,20 | 16,40 | 15,20 | 16,25 | 3,50% | - |
| 15.05.2024 | 14,70 | 15,85 | 14,70 | 15,70 | 2,95% | - |
| 14.05.2024 | 15,00 | 15,50 | 14,95 | 15,25 | 2,01% | - |
| 13.05.2024 | 14,60 | 15,40 | 14,60 | 14,95 | -1,32% | - |
| 10.05.2024 | 14,75 | 15,20 | 14,70 | 15,15 | 2,71% | - |
| 09.05.2024 | 14,75 | 14,85 | 14,25 | 14,75 | -0,34% | - |
| 08.05.2024 | 13,30 | 15,00 | 13,30 | 14,80 | 7,64% | - |
| 07.05.2024 | 13,20 | 14,15 | 13,20 | 13,75 | 0,36% | - |
| 06.05.2024 | 13,20 | 13,70 | 13,20 | 13,70 | 0,00% | - |
| 03.05.2024 | 13,20 | 14,05 | 13,20 | 13,70 | 0,74% | - |