1,880€
4,44%
Echtzeit-Aktienkurs Knights Group Holdings PLC
Bid:
Ask:
Aktienkurse zur Knights Group Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 1,11% | - |
| 05.06.2025 | 1,79 | 1,80 | 1,79 | 1,80 | 2,86% | - |
| 04.06.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,57% | - |
| 03.06.2025 | 1,78 | 1,78 | 1,74 | 1,74 | 1,16% | - |
| 02.06.2025 | 1,76 | 1,76 | 1,72 | 1,72 | 0,00% | - |
| 30.05.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | - |
| 29.05.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,14% | - |
| 28.05.2025 | 1,80 | 1,80 | 1,75 | 1,75 | 2,34% | - |
| 27.05.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 26.05.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -2,29% | - |
| 23.05.2025 | 1,84 | 1,84 | 1,75 | 1,75 | -7,41% | - |
| 22.05.2025 | 1,92 | 1,92 | 1,89 | 1,89 | -1,56% | - |
| 21.05.2025 | 1,91 | 1,92 | 1,89 | 1,92 | -0,52% | - |
| 20.05.2025 | 1,95 | 1,95 | 1,93 | 1,93 | 5,46% | - |
| 19.05.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 1,10% | - |
| 16.05.2025 | 1,83 | 1,83 | 1,81 | 1,81 | -2,69% | - |
| 15.05.2025 | 1,90 | 1,90 | 1,86 | 1,86 | -4,62% | - |
| 14.05.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | - |
| 13.05.2025 | 1,96 | 1,96 | 1,95 | 1,95 | 3,17% | - |
| 12.05.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 1,07% | - |
| 09.05.2025 | 1,81 | 1,87 | 1,79 | 1,87 | 8,09% | - |
| 08.05.2025 | 1,74 | 1,74 | 1,73 | 1,73 | 1,17% | - |
| 07.05.2025 | 1,70 | 1,71 | 1,70 | 1,71 | 6,21% | - |
| 06.05.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 05.05.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,62% | - |
| 02.05.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 5,19% | - |
| 30.04.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 1,99% | - |
| 29.04.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 1,34% | - |
| 28.04.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 2,05% | - |
| 25.04.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 1,39% | - |
| 24.04.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 2,13% | - |
| 23.04.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -2,08% | - |
| 22.04.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 1,41% | - |
| 17.04.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -1,39% | - |
| 16.04.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,70% | - |
| 15.04.2025 | 1,40 | 1,43 | 1,40 | 1,43 | -0,69% | - |
| 14.04.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 4,35% | - |
| 11.04.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,73% | - |
| 10.04.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 09.04.2025 | 1,32 | 1,37 | 1,32 | 1,37 | 0,00% | - |
| 08.04.2025 | 1,31 | 1,39 | 1,31 | 1,37 | 0,00% | - |
| 07.04.2025 | 1,34 | 1,37 | 1,34 | 1,37 | -13,29% | - |
| 04.04.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 03.04.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,63% | - |
| 02.04.2025 | 1,58 | 1,59 | 1,58 | 1,59 | 0,63% | - |
| 01.04.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 31.03.2025 | 1,57 | 1,59 | 1,57 | 1,58 | 0,64% | - |
| 28.03.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -1,26% | - |
| 27.03.2025 | 1,58 | 1,59 | 1,58 | 1,59 | -0,62% | - |
| 26.03.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 25.03.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 24.03.2025 | 1,63 | 1,63 | 1,60 | 1,60 | -0,62% | - |
| 21.03.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 3,21% | - |
| 20.03.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 19.03.2025 | 1,55 | 1,56 | 1,55 | 1,56 | 0,00% | - |
| 18.03.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -1,27% | - |
| 17.03.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 1,94% | - |
| 14.03.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -2,52% | - |
| 13.03.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -3,05% | - |
| 12.03.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,61% | - |
| 11.03.2025 | 1,64 | 1,64 | 1,63 | 1,63 | -1,21% | - |
| 10.03.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 1,85% | - |
| 07.03.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -1,82% | - |
| 06.03.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 1,23% | - |
| 05.03.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -1,21% | - |
| 04.03.2025 | 1,61 | 1,65 | 1,61 | 1,65 | 0,61% | - |
| 03.03.2025 | 1,63 | 1,64 | 1,62 | 1,64 | 3,14% | - |
| 28.02.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,63% | - |
| 27.02.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 1,28% | - |
| 26.02.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 1,96% | - |
| 25.02.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 24.02.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 2,00% | - |
| 21.02.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,67% | - |
| 20.02.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 1,36% | - |
| 19.02.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 18.02.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 3,52% | - |
| 17.02.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | - |
| 14.02.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,70% | - |
| 13.02.2025 | 1,45 | 1,45 | 1,42 | 1,42 | -1,39% | - |
| 12.02.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -6,49% | - |
| 11.02.2025 | 1,42 | 1,54 | 1,42 | 1,54 | 7,69% | 850,00 |
| 10.02.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 1,42% | - |
| 07.02.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | - |
| 06.02.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 1,45% | - |
| 05.02.2025 | 1,37 | 1,38 | 1,37 | 1,38 | -6,12% | - |
| 04.02.2025 | 1,36 | 1,47 | 1,36 | 1,47 | 10,53% | 120,00 |
| 03.02.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 31.01.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,76% | - |
| 30.01.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 29.01.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -1,49% | - |
| 28.01.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -2,19% | - |
| 27.01.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -1,44% | - |
| 24.01.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 1,46% | - |
| 23.01.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 22.01.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -0,72% | - |
| 21.01.2025 | 1,36 | 1,38 | 1,36 | 1,38 | 2,99% | - |
| 20.01.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -0,74% | - |
| 17.01.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -3,57% | - |
| 16.01.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 15.01.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |