2,000€
-0,99%
Echtzeit-Aktienkurs Knights Group Holdings PLC
Bid:
Ask:
Aktienkurse zur Knights Group Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 2,12 | 2,15 | 1,76 | 1,82 | -12,50% | - |
| 16.07.2025 | 1,99 | 2,18 | 1,98 | 2,08 | 4,52% | - |
| 15.07.2025 | 2,20 | 2,25 | 1,96 | 1,99 | -9,55% | - |
| 14.07.2025 | 2,35 | 2,35 | 2,16 | 2,20 | -5,17% | - |
| 11.07.2025 | 2,28 | 2,36 | 2,22 | 2,32 | 3,57% | - |
| 10.07.2025 | 2,28 | 2,29 | 2,24 | 2,24 | -0,88% | - |
| 09.07.2025 | 2,28 | 2,30 | 2,24 | 2,26 | 0,00% | - |
| 08.07.2025 | 2,31 | 2,31 | 2,23 | 2,26 | 0,00% | - |
| 07.07.2025 | 2,26 | 2,31 | 2,23 | 2,26 | -0,44% | - |
| 04.07.2025 | 2,24 | 2,30 | 2,21 | 2,27 | 1,34% | - |
| 03.07.2025 | 2,31 | 2,33 | 2,21 | 2,24 | -1,75% | - |
| 02.07.2025 | 2,29 | 2,32 | 2,23 | 2,28 | 0,00% | - |
| 01.07.2025 | 2,22 | 2,30 | 2,17 | 2,28 | 5,07% | - |
| 30.06.2025 | 2,22 | 2,25 | 2,16 | 2,17 | -0,46% | - |
| 27.06.2025 | 2,00 | 2,24 | 2,00 | 2,18 | 0,93% | - |
| 26.06.2025 | 2,14 | 2,18 | 2,09 | 2,16 | 0,93% | - |
| 25.06.2025 | 2,13 | 2,17 | 2,04 | 2,14 | 2,88% | - |
| 24.06.2025 | 2,11 | 2,13 | 2,05 | 2,08 | 0,00% | - |
| 23.06.2025 | 2,11 | 2,13 | 2,03 | 2,08 | 0,00% | - |
| 20.06.2025 | 2,02 | 2,13 | 2,02 | 2,08 | -0,48% | - |
| 19.06.2025 | 2,12 | 2,17 | 2,02 | 2,09 | 0,48% | - |
| 18.06.2025 | 2,16 | 2,17 | 2,07 | 2,08 | -3,70% | - |
| 17.06.2025 | 2,14 | 2,20 | 2,08 | 2,16 | 2,86% | - |
| 16.06.2025 | 2,07 | 2,16 | 2,02 | 2,10 | 1,45% | - |
| 13.06.2025 | 2,06 | 2,08 | 2,02 | 2,07 | 3,50% | 3.750,00 |
| 12.06.2025 | 2,02 | 2,09 | 2,00 | 2,00 | -1,23% | - |
| 11.06.2025 | 1,90 | 2,03 | 1,90 | 2,03 | 3,32% | - |
| 10.06.2025 | 1,85 | 1,99 | 1,85 | 1,96 | 0,00% | - |
| 09.06.2025 | 1,82 | 1,98 | 1,82 | 1,96 | 4,26% | - |
| 06.06.2025 | 1,91 | 1,92 | 1,84 | 1,88 | 0,00% | - |
| 05.06.2025 | 1,90 | 1,90 | 1,83 | 1,88 | 1,62% | - |
| 04.06.2025 | 1,87 | 1,90 | 1,82 | 1,85 | -1,86% | - |
| 03.06.2025 | 1,87 | 1,89 | 1,82 | 1,89 | 4,14% | - |
| 02.06.2025 | 1,82 | 1,89 | 1,78 | 1,81 | -1,09% | - |
| 30.05.2025 | 1,83 | 1,87 | 1,78 | 1,83 | 0,27% | - |
| 29.05.2025 | 1,82 | 1,84 | 1,78 | 1,83 | 2,53% | - |
| 28.05.2025 | 1,88 | 1,89 | 1,78 | 1,78 | -5,57% | - |
| 27.05.2025 | 1,71 | 1,90 | 1,71 | 1,89 | 1,07% | - |
| 26.05.2025 | 1,87 | 1,87 | 1,86 | 1,87 | 3,90% | - |
| 23.05.2025 | 1,84 | 1,97 | 1,80 | 1,80 | -8,65% | - |
| 22.05.2025 | 1,92 | 2,00 | 1,90 | 1,97 | -0,76% | - |
| 21.05.2025 | 1,82 | 2,01 | 1,82 | 1,98 | 3,13% | - |
| 20.05.2025 | 2,01 | 2,04 | 1,92 | 1,92 | -4,24% | - |
| 19.05.2025 | 1,83 | 2,02 | 1,83 | 2,01 | 7,22% | - |
| 16.05.2025 | 1,83 | 1,96 | 1,83 | 1,87 | -1,06% | - |
| 15.05.2025 | 1,96 | 1,97 | 1,87 | 1,89 | -1,56% | - |
| 14.05.2025 | 1,95 | 2,06 | 1,92 | 1,92 | -3,27% | - |
| 13.05.2025 | 1,96 | 2,08 | 1,96 | 1,99 | -1,73% | - |
| 12.05.2025 | 1,89 | 2,04 | 1,89 | 2,02 | 2,80% | - |
| 09.05.2025 | 1,81 | 1,97 | 1,81 | 1,97 | 5,08% | - |
| 08.05.2025 | 1,81 | 1,88 | 1,79 | 1,87 | 5,06% | - |
| 07.05.2025 | 1,81 | 1,81 | 1,74 | 1,78 | 1,14% | - |
| 06.05.2025 | 1,73 | 1,82 | 1,71 | 1,76 | 5,39% | - |
| 05.05.2025 | 1,70 | 1,70 | 1,67 | 1,67 | 0,00% | - |
| 02.05.2025 | 1,62 | 1,70 | 1,62 | 1,67 | 6,37% | - |
| 30.04.2025 | 1,59 | 1,63 | 1,57 | 1,57 | -0,63% | - |
| 29.04.2025 | 1,51 | 1,63 | 1,51 | 1,58 | 0,96% | - |
| 28.04.2025 | 1,54 | 1,62 | 1,54 | 1,57 | 0,97% | - |
| 25.04.2025 | 1,56 | 1,56 | 1,51 | 1,55 | 1,97% | - |
| 24.04.2025 | 1,45 | 1,54 | 1,45 | 1,52 | 0,00% | - |
| 23.04.2025 | 1,53 | 1,55 | 1,49 | 1,52 | 3,40% | - |
| 22.04.2025 | 1,44 | 1,53 | 1,44 | 1,47 | -2,00% | - |
| 17.04.2025 | 1,42 | 1,53 | 1,42 | 1,50 | 1,35% | - |
| 16.04.2025 | 1,48 | 1,53 | 1,47 | 1,48 | -0,67% | - |
| 15.04.2025 | 1,49 | 1,53 | 1,46 | 1,49 | 2,05% | - |
| 14.04.2025 | 1,45 | 1,50 | 1,45 | 1,46 | 0,69% | - |
| 11.04.2025 | 1,44 | 1,50 | 1,44 | 1,45 | 0,00% | - |
| 10.04.2025 | 1,43 | 1,52 | 1,43 | 1,45 | 1,40% | - |
| 09.04.2025 | 1,41 | 1,44 | 1,39 | 1,43 | 1,42% | - |
| 08.04.2025 | 1,44 | 1,47 | 1,41 | 1,41 | -2,08% | - |
| 07.04.2025 | 1,52 | 1,56 | 1,39 | 1,44 | -6,49% | - |
| 04.04.2025 | 1,65 | 1,65 | 1,52 | 1,54 | -5,52% | - |
| 03.04.2025 | 1,64 | 1,67 | 1,63 | 1,63 | -1,21% | - |
| 02.04.2025 | 1,66 | 1,66 | 1,63 | 1,65 | 1,23% | - |
| 01.04.2025 | 1,63 | 1,66 | 1,63 | 1,63 | 0,62% | - |
| 31.03.2025 | 1,66 | 1,66 | 1,62 | 1,62 | -0,61% | - |
| 28.03.2025 | 1,57 | 1,67 | 1,57 | 1,63 | -2,40% | - |
| 27.03.2025 | 1,64 | 1,69 | 1,63 | 1,67 | 1,83% | - |
| 26.03.2025 | 1,66 | 1,68 | 1,63 | 1,64 | -1,20% | - |
| 25.03.2025 | 1,68 | 1,70 | 1,64 | 1,66 | 0,00% | - |
| 24.03.2025 | 1,69 | 1,71 | 1,65 | 1,66 | -0,60% | - |
| 21.03.2025 | 1,67 | 1,71 | 1,65 | 1,67 | 1,21% | - |
| 20.03.2025 | 1,61 | 1,69 | 1,61 | 1,65 | 1,85% | - |
| 19.03.2025 | 1,60 | 1,64 | 1,60 | 1,62 | 1,25% | - |
| 18.03.2025 | 1,54 | 1,67 | 1,54 | 1,60 | 0,31% | - |
| 17.03.2025 | 1,58 | 1,67 | 1,58 | 1,60 | -1,54% | - |
| 14.03.2025 | 1,61 | 1,66 | 1,61 | 1,62 | 0,62% | - |
| 13.03.2025 | 1,59 | 1,67 | 1,59 | 1,61 | -4,73% | - |
| 12.03.2025 | 1,64 | 1,73 | 1,63 | 1,69 | 0,60% | - |
| 11.03.2025 | 1,72 | 1,73 | 1,68 | 1,68 | -2,33% | - |
| 10.03.2025 | 1,63 | 1,74 | 1,63 | 1,72 | 1,78% | - |
| 07.03.2025 | 1,72 | 1,73 | 1,68 | 1,69 | 0,60% | - |
| 06.03.2025 | 1,71 | 1,74 | 1,68 | 1,68 | -2,33% | - |
| 05.03.2025 | 1,63 | 1,73 | 1,63 | 1,72 | 1,18% | - |
| 04.03.2025 | 1,61 | 1,74 | 1,61 | 1,70 | 1,80% | - |
| 03.03.2025 | 1,65 | 1,74 | 1,65 | 1,67 | 1,21% | - |
| 28.02.2025 | 1,59 | 1,71 | 1,59 | 1,65 | 0,00% | - |
| 27.02.2025 | 1,62 | 1,70 | 1,62 | 1,65 | 2,17% | - |
| 26.02.2025 | 1,54 | 1,64 | 1,54 | 1,62 | 0,94% | - |
| 25.02.2025 | 1,59 | 1,64 | 1,59 | 1,60 | 0,63% | - |