1,840€
2,79%
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 | 1,83 | 1,83 | 1,83 | 2,23% | - |
| 19.06.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -2,72% | - |
| 18.06.2026 | 1,84 | 1,84 | 1,84 | 1,84 | -0,54% | - |
| 17.06.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | - |
| 16.06.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 0,54% | - |
| 15.06.2026 | 1,86 | 1,86 | 1,84 | 1,84 | -1,08% | 7.800,00 |
| 12.06.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -3,12% | - |
| 11.06.2026 | 1,92 | 1,92 | 1,92 | 1,92 | 0,52% | - |
| 10.06.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 8,52% | - |
| 09.06.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -0,56% | - |
| 08.06.2026 | 1,80 | 1,80 | 1,77 | 1,77 | -1,67% | 1.050,00 |
| 05.06.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 0,56% | - |
| 04.06.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -6,28% | - |
| 03.06.2026 | 1,91 | 1,91 | 1,91 | 1,91 | -2,05% | - |
| 02.06.2026 | 1,94 | 1,95 | 1,94 | 1,95 | 0,00% | 146,00 |
| 01.06.2026 | 1,95 | 1,95 | 1,95 | 1,95 | 0,52% | - |
| 29.05.2026 | 1,94 | 1,94 | 1,94 | 1,94 | -1,02% | - |
| 28.05.2026 | 1,96 | 1,96 | 1,96 | 1,96 | -2,00% | - |
| 27.05.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 1,01% | - |
| 26.05.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 0,00% | - |
| 25.05.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 0,00% | - |
| 22.05.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 13,14% | - |
| 21.05.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 11,46% | - |
| 20.05.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | - |
| 19.05.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 18.05.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 15.05.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 14.05.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
| 13.05.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 12.05.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 1,95% | - |
| 11.05.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 0,65% | - |
| 08.05.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 2,00% | - |
| 07.05.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 2,04% | - |
| 06.05.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 05.05.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 04.05.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 3,52% | - |
| 30.04.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -5,33% | - |
| 29.04.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
| 28.04.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -1,95% | - |
| 27.04.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 24.04.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -0,65% | - |
| 23.04.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 0,65% | - |
| 22.04.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -5,52% | - |
| 21.04.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 1,87% | - |
| 20.04.2026 | 1,59 | 1,60 | 1,59 | 1,60 | -3,03% | 350,00 |
| 17.04.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 16.04.2026 | 1,57 | 1,65 | 1,57 | 1,65 | 6,45% | 2.727,00 |
| 15.04.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 5,44% | - |
| 14.04.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 4,26% | - |
| 13.04.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 6,82% | - |
| 10.04.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 3,94% | - |
| 09.04.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 4,96% | - |
| 08.04.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 07.04.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | - |
| 02.04.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 2,56% | - |
| 01.04.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -3,31% | - |
| 31.03.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -4,72% | - |
| 30.03.2026 | 1,22 | 1,27 | 1,22 | 1,27 | 3,25% | 10.000,00 |
| 27.03.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 26.03.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 7,89% | - |
| 25.03.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 24.03.2026 | 1,14 | 1,15 | 1,14 | 1,15 | -3,36% | 3.000,00 |
| 23.03.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -4,80% | - |
| 20.03.2026 | 1,22 | 1,25 | 1,22 | 1,25 | 0,00% | 13.147,00 |
| 19.03.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 18.03.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 17.03.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 16.03.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -2,34% | - |
| 13.03.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -0,78% | - |
| 12.03.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -0,77% | - |
| 11.03.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -5,11% | - |
| 10.03.2026 | 1,30 | 1,37 | 1,29 | 1,37 | 3,01% | 6.000,00 |
| 09.03.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -0,75% | - |
| 06.03.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 0,75% | - |
| 05.03.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -5,00% | - |
| 04.03.2026 | 1,33 | 1,40 | 1,33 | 1,40 | 5,26% | 5.072,00 |
| 03.03.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -0,75% | - |
| 02.03.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -0,74% | - |
| 27.02.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -1,46% | - |
| 26.02.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -1,44% | - |
| 25.02.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 0,72% | - |
| 24.02.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -0,72% | - |
| 23.02.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -1,42% | - |
| 20.02.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -4,73% | - |
| 19.02.2026 | 1,41 | 1,48 | 1,41 | 1,48 | 2,78% | 650,00 |
| 18.02.2026 | 1,48 | 1,48 | 1,44 | 1,44 | 2,13% | 3.500,00 |
| 17.02.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 16.02.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 1,44% | - |
| 13.02.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -4,79% | - |
| 12.02.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -3,31% | - |
| 11.02.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 10.02.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 09.02.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -5,03% | - |
| 06.02.2026 | 1,48 | 1,59 | 1,48 | 1,59 | 3,25% | 1.500,00 |
| 05.02.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 0,65% | - |
| 04.02.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -2,55% | - |
| 03.02.2026 | 1,57 | 1,57 | 1,57 | 1,57 | -4,27% | - |
| 02.02.2026 | 1,55 | 1,64 | 1,55 | 1,64 | 5,81% | 1.000,00 |
| 30.01.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -1,27% | - |
| 29.01.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 12,14% | - |