2,140€
3,88%
Echtzeit-Aktienkurs Knights Group Holdings PLC
Bid:
Ask:
Aktienkurse zur Knights Group Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 2,12 | 2,15 | 2,07 | 2,08 | 0,97% | - |
| 12.02.2026 | 2,12 | 2,14 | 2,06 | 2,06 | -3,74% | - |
| 11.02.2026 | 2,16 | 2,16 | 2,14 | 2,14 | 0,94% | - |
| 10.02.2026 | 2,12 | 2,18 | 2,12 | 2,12 | 2,91% | - |
| 09.02.2026 | 2,12 | 2,15 | 2,06 | 2,06 | -3,74% | - |
| 06.02.2026 | 2,20 | 2,20 | 2,08 | 2,14 | 0,00% | - |
| 05.02.2026 | 2,20 | 2,21 | 2,06 | 2,14 | 0,00% | - |
| 04.02.2026 | 2,24 | 2,28 | 2,14 | 2,14 | -0,93% | - |
| 03.02.2026 | 2,24 | 2,30 | 2,16 | 2,16 | -4,42% | - |
| 02.02.2026 | 2,28 | 2,28 | 2,25 | 2,26 | -0,88% | - |
| 30.01.2026 | 2,22 | 2,28 | 2,22 | 2,28 | 1,33% | - |
| 29.01.2026 | 2,26 | 2,29 | 2,24 | 2,25 | 0,00% | - |
| 28.01.2026 | 2,24 | 2,25 | 2,24 | 2,25 | 0,45% | - |
| 27.01.2026 | 2,24 | 2,25 | 2,23 | 2,24 | 2,75% | - |
| 26.01.2026 | 2,20 | 2,25 | 2,18 | 2,18 | 1,87% | - |
| 22.01.2026 | 2,18 | 2,22 | 2,14 | 2,14 | -1,38% | - |
| 21.01.2026 | 2,20 | 2,20 | 2,15 | 2,17 | 0,00% | - |
| 20.01.2026 | 2,20 | 2,20 | 2,17 | 2,17 | -1,36% | - |
| 19.01.2026 | 2,12 | 2,20 | 2,12 | 2,20 | 0,00% | - |
| 16.01.2026 | 2,18 | 2,20 | 2,18 | 2,20 | 0,92% | - |
| 15.01.2026 | 2,16 | 2,22 | 2,15 | 2,18 | 0,93% | - |
| 14.01.2026 | 2,18 | 2,18 | 2,12 | 2,16 | 1,89% | - |
| 13.01.2026 | 2,14 | 2,18 | 2,12 | 2,12 | -0,93% | - |
| 12.01.2026 | 2,08 | 2,17 | 2,08 | 2,14 | 5,94% | - |
| 09.01.2026 | 2,10 | 2,15 | 2,02 | 2,02 | -4,27% | - |
| 08.01.2026 | 2,08 | 2,12 | 2,06 | 2,11 | 1,44% | - |
| 07.01.2026 | 2,10 | 2,10 | 2,08 | 2,08 | -0,95% | - |
| 06.01.2026 | 2,06 | 2,10 | 2,06 | 2,10 | 2,94% | - |
| 05.01.2026 | 2,02 | 2,06 | 2,01 | 2,04 | 0,99% | - |
| 02.01.2026 | 2,08 | 2,08 | 2,01 | 2,02 | -3,58% | - |
| 30.12.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 6,89% | - |
| 29.12.2025 | 2,05 | 2,10 | 1,96 | 1,96 | 1,55% | - |
| 22.12.2025 | 1,97 | 2,07 | 1,93 | 1,93 | 3,76% | - |
| 18.12.2025 | 1,84 | 1,87 | 1,84 | 1,86 | 6,90% | - |
| 17.12.2025 | 1,87 | 1,87 | 1,74 | 1,74 | -5,43% | - |
| 15.12.2025 | 1,82 | 1,87 | 1,81 | 1,84 | -2,13% | - |
| 12.12.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 11,90% | - |
| 08.12.2025 | 1,73 | 1,82 | 1,68 | 1,68 | 0,00% | - |
| 04.12.2025 | 1,80 | 1,80 | 1,68 | 1,68 | -6,41% | - |
| 03.12.2025 | 1,77 | 1,81 | 1,77 | 1,80 | -1,91% | - |
| 02.12.2025 | 1,85 | 1,86 | 1,82 | 1,83 | 6,40% | - |
| 01.12.2025 | 1,87 | 1,87 | 1,72 | 1,72 | -6,01% | - |
| 28.11.2025 | 1,93 | 1,93 | 1,83 | 1,83 | 1,10% | - |
| 26.11.2025 | 1,98 | 1,98 | 1,81 | 1,81 | -1,09% | - |
| 24.11.2025 | 2,00 | 2,02 | 1,83 | 1,83 | -2,14% | - |
| 20.11.2025 | 1,97 | 2,00 | 1,87 | 1,87 | -0,53% | - |
| 18.11.2025 | 1,93 | 2,01 | 1,88 | 1,88 | -5,05% | - |
| 17.11.2025 | 1,99 | 1,99 | 1,98 | 1,98 | 5,88% | - |
| 14.11.2025 | 1,98 | 2,01 | 1,87 | 1,87 | 0,00% | - |
| 13.11.2025 | 2,00 | 2,00 | 1,87 | 1,87 | 0,54% | - |
| 11.11.2025 | 1,98 | 2,00 | 1,86 | 1,86 | 0,54% | - |
| 10.11.2025 | 1,99 | 2,00 | 1,85 | 1,85 | -7,04% | - |
| 07.11.2025 | 2,02 | 2,05 | 1,98 | 1,99 | 5,29% | - |
| 06.11.2025 | 2,06 | 2,07 | 1,89 | 1,89 | -1,56% | - |
| 05.11.2025 | 2,01 | 2,07 | 1,92 | 1,92 | 3,23% | - |
| 04.11.2025 | 1,95 | 2,01 | 1,86 | 1,86 | -6,06% | - |
| 03.11.2025 | 1,84 | 1,99 | 1,84 | 1,98 | 5,32% | - |
| 30.10.2025 | 2,02 | 2,02 | 1,88 | 1,88 | -6,47% | - |
| 29.10.2025 | 2,04 | 2,05 | 2,00 | 2,01 | 5,79% | - |
| 28.10.2025 | 2,07 | 2,07 | 1,90 | 1,90 | -1,55% | - |
| 27.10.2025 | 2,16 | 2,16 | 1,93 | 1,93 | -3,02% | - |
| 24.10.2025 | 2,21 | 2,23 | 1,99 | 1,99 | -10,76% | - |
| 23.10.2025 | 2,27 | 2,27 | 2,23 | 2,23 | 4,21% | - |
| 22.10.2025 | 2,28 | 2,28 | 2,14 | 2,14 | 0,94% | - |
| 21.10.2025 | 2,24 | 2,29 | 2,12 | 2,12 | 0,00% | - |
| 20.10.2025 | 2,24 | 2,24 | 2,12 | 2,12 | -4,50% | - |
| 17.10.2025 | 2,21 | 2,24 | 2,21 | 2,22 | 4,72% | - |
| 16.10.2025 | 2,23 | 2,24 | 2,12 | 2,12 | -4,50% | - |
| 15.10.2025 | 2,21 | 2,22 | 2,20 | 2,22 | 6,73% | - |
| 14.10.2025 | 2,19 | 2,23 | 2,08 | 2,08 | 0,97% | - |
| 10.10.2025 | 2,22 | 2,22 | 2,06 | 2,06 | -4,63% | - |
| 09.10.2025 | 2,25 | 2,25 | 2,16 | 2,16 | 1,89% | - |
| 08.10.2025 | 2,34 | 2,36 | 2,12 | 2,12 | -3,64% | - |
| 06.10.2025 | 2,40 | 2,45 | 2,20 | 2,20 | -0,90% | - |
| 03.10.2025 | 2,44 | 2,44 | 2,22 | 2,22 | -9,02% | - |
| 02.10.2025 | 2,34 | 2,47 | 2,30 | 2,44 | 9,91% | - |
| 01.10.2025 | 2,24 | 2,36 | 2,22 | 2,22 | 2,78% | - |
| 30.09.2025 | 2,22 | 2,27 | 2,16 | 2,16 | -3,14% | - |
| 29.09.2025 | 2,23 | 2,26 | 2,18 | 2,23 | 1,36% | - |
| 26.09.2025 | 2,23 | 2,24 | 2,18 | 2,20 | 3,77% | - |
| 25.09.2025 | 2,22 | 2,25 | 2,12 | 2,12 | -2,75% | - |
| 24.09.2025 | 2,22 | 2,27 | 2,16 | 2,18 | -2,68% | - |
| 23.09.2025 | 2,19 | 2,26 | 2,16 | 2,24 | 6,67% | - |
| 22.09.2025 | 2,15 | 2,21 | 2,10 | 2,10 | 3,96% | - |
| 19.09.2025 | 2,13 | 2,17 | 2,02 | 2,02 | 4,12% | - |
| 18.09.2025 | 2,00 | 2,13 | 1,94 | 1,94 | -1,27% | - |
| 17.09.2025 | 1,87 | 2,01 | 1,82 | 1,97 | 5,93% | - |
| 16.09.2025 | 1,87 | 1,89 | 1,83 | 1,86 | 4,21% | - |
| 15.09.2025 | 1,76 | 1,94 | 1,71 | 1,78 | 4,09% | - |
| 12.09.2025 | 1,90 | 1,90 | 1,71 | 1,71 | -3,93% | - |
| 11.09.2025 | 1,93 | 1,96 | 1,78 | 1,78 | -2,73% | - |
| 10.09.2025 | 2,00 | 2,01 | 1,83 | 1,83 | -3,17% | - |
| 09.09.2025 | 2,03 | 2,08 | 1,89 | 1,89 | -5,03% | - |
| 05.09.2025 | 2,09 | 2,10 | 1,99 | 1,99 | -4,33% | - |
| 04.09.2025 | 2,14 | 2,18 | 2,05 | 2,08 | -0,95% | - |
| 03.09.2025 | 2,15 | 2,19 | 2,08 | 2,10 | -0,94% | - |
| 02.09.2025 | 2,06 | 2,20 | 2,03 | 2,12 | 4,69% | - |
| 01.09.2025 | 2,03 | 2,08 | 1,97 | 2,03 | 0,75% | - |
| 29.08.2025 | 2,10 | 2,15 | 1,97 | 2,01 | -2,43% | - |
| 28.08.2025 | 2,14 | 2,16 | 2,06 | 2,06 | -3,51% | - |