2,060€
-3,74%
Echtzeit-Aktienkurs KOOTH PLC LS -,05
Bid:
Ask:
Aktienkurse zur KOOTH PLC LS -,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2026 | 2,10 | 2,10 | 2,10 | 2,10 | -1,87% | - |
| 21.09.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 18.09.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 17.09.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 0,94% | - |
| 16.09.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -2,75% | - |
| 15.09.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 14.09.2026 | 2,12 | 2,20 | 2,12 | 2,20 | 7,84% | 10.000,00 |
| 11.09.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | - |
| 10.09.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -3,77% | - |
| 09.09.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | - |
| 08.09.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -2,73% | - |
| 07.09.2026 | 2,12 | 2,20 | 2,12 | 2,20 | 2,80% | 100,00 |
| 04.09.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 3,88% | - |
| 03.09.2026 | 2,06 | 2,06 | 2,06 | 2,06 | -3,74% | - |
| 02.09.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -4,46% | - |
| 01.09.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 31.08.2026 | 2,26 | 2,26 | 2,24 | 2,24 | 0,90% | 480,00 |
| 28.08.2026 | 1,87 | 2,26 | 1,87 | 2,22 | 32,14% | 1.440,00 |
| 27.08.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 26.08.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -1,18% | - |
| 25.08.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 24.08.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 21.08.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 20.08.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 19.08.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 18.08.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | - |
| 17.08.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -1,74% | - |
| 14.08.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | - |
| 13.08.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 12.08.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 6,13% | - |
| 11.08.2026 | 1,69 | 1,69 | 1,63 | 1,63 | -5,78% | 500,00 |
| 10.08.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 8,12% | - |
| 07.08.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -6,98% | - |
| 06.08.2026 | 1,73 | 1,73 | 1,72 | 1,72 | 1,18% | 4.200,00 |
| 05.08.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -1,73% | - |
| 04.08.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 1,17% | - |
| 03.08.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -2,29% | - |
| 31.07.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 0,57% | - |
| 30.07.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -3,87% | - |
| 29.07.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 0,56% | - |
| 28.07.2026 | 1,80 | 1,80 | 1,80 | 1,80 | -0,55% | - |
| 27.07.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | - |
| 24.07.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -0,55% | - |
| 23.07.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 0,00% | - |
| 22.07.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -0,55% | - |
| 21.07.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 0,00% | - |
| 20.07.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 0,00% | - |
| 17.07.2026 | 1,83 | 1,83 | 1,83 | 1,83 | -1,08% | - |
| 16.07.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -2,63% | - |
| 15.07.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | - |
| 14.07.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -1,55% | - |
| 13.07.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
| 10.07.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 2,12% | - |
| 09.07.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -0,53% | - |
| 08.07.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -1,04% | - |
| 07.07.2026 | 1,92 | 1,92 | 1,92 | 1,92 | 3,78% | - |
| 06.07.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | - |
| 03.07.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | - |
| 02.07.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 3,93% | - |
| 01.07.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 30.06.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -1,11% | - |
| 29.06.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 0,56% | - |
| 26.06.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 0,00% | - |
| 25.06.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 0,00% | - |
| 24.06.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 0,00% | - |
| 23.06.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -2,19% | - |
| 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% | - |