29,400€
1,38%
Echtzeit-Aktienkurs Keywords Studios PLC
Bid:
Ask:
Aktienkurse zur Keywords Studios PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 29,60 | 29,70 | 29,50 | 29,50 | 1,72% | - |
| 17.10.2024 | 28,00 | 29,00 | 28,00 | 29,00 | 0,69% | - |
| 16.10.2024 | 28,00 | 28,80 | 28,00 | 28,80 | -2,37% | - |
| 15.10.2024 | 29,40 | 29,50 | 29,40 | 29,50 | 2,43% | - |
| 14.10.2024 | 28,00 | 28,80 | 28,00 | 28,80 | 0,00% | - |
| 11.10.2024 | 28,00 | 28,80 | 28,00 | 28,80 | 0,00% | - |
| 10.10.2024 | 28,00 | 28,80 | 28,00 | 28,80 | 0,00% | - |
| 09.10.2024 | 28,00 | 28,80 | 28,00 | 28,80 | 0,00% | - |
| 08.10.2024 | 28,00 | 28,80 | 28,00 | 28,80 | 0,00% | - |
| 07.10.2024 | 28,00 | 28,80 | 28,00 | 28,80 | 0,00% | - |
| 04.10.2024 | 28,00 | 28,80 | 28,00 | 28,80 | 0,70% | - |
| 03.10.2024 | 28,00 | 28,80 | 28,00 | 28,60 | -1,38% | - |
| 02.10.2024 | 28,20 | 29,00 | 28,20 | 29,00 | 0,00% | - |
| 01.10.2024 | 28,20 | 29,00 | 28,20 | 29,00 | 0,69% | - |
| 30.09.2024 | 28,00 | 28,80 | 28,00 | 28,80 | -2,04% | - |
| 27.09.2024 | 29,50 | 29,50 | 29,40 | 29,40 | 0,00% | - |
| 26.09.2024 | 29,30 | 29,50 | 29,30 | 29,40 | 0,34% | - |
| 25.09.2024 | 29,40 | 29,50 | 29,20 | 29,30 | -0,34% | - |
| 24.09.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 23.09.2024 | 29,20 | 29,40 | 29,20 | 29,40 | 0,68% | - |
| 20.09.2024 | 29,10 | 29,20 | 29,10 | 29,20 | 0,00% | - |
| 19.09.2024 | 29,00 | 29,20 | 29,00 | 29,20 | 0,69% | - |
| 18.09.2024 | 29,00 | 29,10 | 29,00 | 29,00 | 0,00% | - |
| 17.09.2024 | 29,00 | 29,10 | 29,00 | 29,00 | 0,00% | - |
| 16.09.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 2,84% | - |
| 13.09.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -2,76% | - |
| 12.09.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,35% | - |
| 11.09.2024 | 29,00 | 29,00 | 28,90 | 28,90 | 2,48% | - |
| 10.09.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 09.09.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -2,76% | - |
| 06.09.2024 | 29,10 | 29,10 | 29,00 | 29,00 | 2,84% | - |
| 05.09.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -2,76% | - |
| 04.09.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 2,84% | - |
| 03.09.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 02.09.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 30.08.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 29.08.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -2,78% | - |
| 28.08.2024 | 28,70 | 28,80 | 28,70 | 28,80 | 3,60% | - |
| 27.08.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -2,80% | - |
| 26.08.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 23.08.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 3,62% | - |
| 22.08.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 21.08.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 20.08.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 19.08.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 16.08.2024 | 27,20 | 27,80 | 27,20 | 27,80 | 0,00% | - |
| 15.08.2024 | 27,40 | 27,80 | 27,40 | 27,80 | 0,72% | - |
| 14.08.2024 | 27,00 | 27,60 | 27,00 | 27,60 | 0,00% | - |
| 13.08.2024 | 27,20 | 27,80 | 27,20 | 27,60 | 0,00% | - |
| 12.08.2024 | 27,00 | 27,60 | 27,00 | 27,60 | 0,00% | - |
| 09.08.2024 | 27,00 | 27,60 | 27,00 | 27,60 | 0,73% | - |
| 08.08.2024 | 26,80 | 27,40 | 26,80 | 27,40 | 0,00% | - |
| 07.08.2024 | 26,80 | 27,40 | 26,80 | 27,40 | 0,00% | - |
| 06.08.2024 | 26,80 | 27,60 | 26,80 | 27,40 | 0,00% | - |
| 05.08.2024 | 26,80 | 27,40 | 26,80 | 27,40 | -1,44% | - |
| 02.08.2024 | 27,20 | 27,80 | 27,20 | 27,80 | -0,71% | - |
| 01.08.2024 | 27,40 | 28,00 | 27,40 | 28,00 | 0,00% | - |
| 31.07.2024 | 27,40 | 28,00 | 27,40 | 28,00 | 0,00% | - |
| 30.07.2024 | 27,40 | 28,00 | 27,40 | 28,00 | 0,00% | - |
| 29.07.2024 | 27,20 | 28,00 | 27,20 | 28,00 | 0,72% | 240,00 |
| 26.07.2024 | 27,20 | 28,00 | 27,20 | 27,80 | -0,71% | - |
| 25.07.2024 | 27,40 | 28,00 | 27,40 | 28,00 | 0,00% | - |
| 24.07.2024 | 27,40 | 28,00 | 27,40 | 28,00 | 0,00% | - |
| 23.07.2024 | 27,40 | 28,00 | 27,40 | 28,00 | 0,00% | - |
| 22.07.2024 | 27,40 | 28,00 | 27,40 | 28,00 | 0,00% | - |
| 19.07.2024 | 27,40 | 28,00 | 27,40 | 28,00 | 0,00% | - |
| 18.07.2024 | 27,40 | 28,00 | 27,40 | 28,00 | 0,00% | - |
| 17.07.2024 | 27,40 | 28,20 | 27,40 | 28,00 | 0,00% | - |
| 16.07.2024 | 27,40 | 28,00 | 27,40 | 28,00 | 0,00% | - |
| 15.07.2024 | 27,40 | 28,20 | 27,40 | 28,00 | 0,00% | - |
| 12.07.2024 | 27,40 | 28,00 | 27,40 | 28,00 | 0,00% | - |
| 11.07.2024 | 27,40 | 28,00 | 27,40 | 28,00 | 0,00% | - |
| 10.07.2024 | 27,40 | 28,00 | 27,40 | 28,00 | 0,00% | - |
| 09.07.2024 | 27,20 | 28,00 | 27,20 | 28,00 | 0,00% | - |
| 08.07.2024 | 27,20 | 28,00 | 27,20 | 28,00 | 0,00% | - |
| 05.07.2024 | 27,20 | 28,00 | 27,20 | 28,00 | 0,72% | - |
| 04.07.2024 | 27,20 | 27,80 | 27,20 | 27,80 | 0,00% | - |
| 03.07.2024 | 27,40 | 27,80 | 27,40 | 27,80 | 2,96% | - |
| 02.07.2024 | 26,20 | 27,00 | 26,20 | 27,00 | 0,00% | - |
| 01.07.2024 | 26,20 | 27,00 | 26,20 | 27,00 | -1,46% | - |
| 28.06.2024 | 27,70 | 27,70 | 27,20 | 27,40 | 8,73% | - |
| 27.06.2024 | 24,80 | 25,40 | 24,80 | 25,20 | -1,56% | - |
| 26.06.2024 | 25,00 | 25,60 | 25,00 | 25,60 | -1,54% | - |
| 25.06.2024 | 25,60 | 26,00 | 25,40 | 26,00 | 0,00% | - |
| 24.06.2024 | 25,60 | 26,20 | 25,60 | 26,00 | -1,52% | - |
| 21.06.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 3,12% | - |
| 20.06.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
| 17.06.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | - |
| 14.06.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 3,23% | - |
| 13.06.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 07.06.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 05.06.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 04.06.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 03.06.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 31.05.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 30.05.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 29.05.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | - |
| 28.05.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 24.05.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 23.05.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | - |