1,200€
Echtzeit-Aktienkurs Knights Group Holdings PLC
Bid:
Ask:
Aktienkurse zur Knights Group Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,20 | 1,28 | 1,20 | 1,25 | -0,79% | - |
| 19.12.2024 | 1,27 | 1,28 | 1,26 | 1,26 | -0,79% | - |
| 18.12.2024 | 1,16 | 1,28 | 1,16 | 1,27 | 2,83% | - |
| 17.12.2024 | 1,24 | 1,27 | 1,22 | 1,24 | -0,40% | - |
| 16.12.2024 | 1,23 | 1,32 | 1,23 | 1,24 | -3,88% | - |
| 13.12.2024 | 1,26 | 1,34 | 1,26 | 1,29 | -1,90% | - |
| 12.12.2024 | 1,23 | 1,35 | 1,23 | 1,32 | 1,94% | - |
| 11.12.2024 | 1,24 | 1,33 | 1,24 | 1,29 | -0,77% | - |
| 10.12.2024 | 1,24 | 1,32 | 1,24 | 1,30 | -0,38% | - |
| 09.12.2024 | 1,21 | 1,31 | 1,21 | 1,31 | 2,76% | - |
| 06.12.2024 | 1,27 | 1,30 | 1,25 | 1,27 | 1,60% | - |
| 05.12.2024 | 1,25 | 1,27 | 1,25 | 1,25 | -1,57% | - |
| 04.12.2024 | 1,17 | 1,29 | 1,17 | 1,27 | 3,25% | - |
| 03.12.2024 | 1,26 | 1,30 | 1,23 | 1,23 | -4,28% | - |
| 02.12.2024 | 1,25 | 1,34 | 1,25 | 1,29 | -1,91% | - |
| 29.11.2024 | 1,23 | 1,34 | 1,23 | 1,31 | 6,50% | - |
| 28.11.2024 | 1,26 | 1,28 | 1,20 | 1,23 | -2,38% | - |
| 27.11.2024 | 1,20 | 1,30 | 1,20 | 1,26 | -0,79% | - |
| 26.11.2024 | 1,24 | 1,35 | 1,24 | 1,27 | -1,93% | - |
| 25.11.2024 | 1,32 | 1,34 | 1,30 | 1,30 | -1,89% | - |
| 22.11.2024 | 1,31 | 1,34 | 1,30 | 1,32 | 0,76% | - |
| 21.11.2024 | 1,26 | 1,36 | 1,26 | 1,31 | -1,50% | - |
| 20.11.2024 | 1,36 | 1,38 | 1,31 | 1,33 | 3,10% | - |
| 19.11.2024 | 1,27 | 1,30 | 1,25 | 1,29 | -0,39% | - |
| 18.11.2024 | 1,34 | 1,34 | 1,26 | 1,30 | -1,15% | - |
| 15.11.2024 | 1,22 | 1,36 | 1,22 | 1,31 | 2,34% | - |
| 14.11.2024 | 1,38 | 1,43 | 1,28 | 1,28 | -7,25% | - |
| 13.11.2024 | 1,33 | 1,43 | 1,33 | 1,38 | -0,72% | - |
| 12.11.2024 | 1,33 | 1,45 | 1,33 | 1,39 | -2,46% | - |
| 11.11.2024 | 1,42 | 1,48 | 1,39 | 1,43 | -1,72% | - |
| 08.11.2024 | 1,36 | 1,48 | 1,36 | 1,45 | -1,69% | - |
| 07.11.2024 | 1,38 | 1,48 | 1,38 | 1,48 | 2,43% | - |
| 06.11.2024 | 1,40 | 1,46 | 1,40 | 1,44 | -0,69% | - |
| 05.11.2024 | 1,33 | 1,46 | 1,33 | 1,45 | 4,32% | - |
| 04.11.2024 | 1,42 | 1,44 | 1,38 | 1,39 | -2,11% | - |
| 01.11.2024 | 1,34 | 1,48 | 1,34 | 1,42 | -1,39% | - |
| 31.10.2024 | 1,43 | 1,47 | 1,43 | 1,44 | 0,70% | - |
| 30.10.2024 | 1,35 | 1,51 | 1,35 | 1,43 | 3,62% | - |
| 29.10.2024 | 1,42 | 1,47 | 1,35 | 1,38 | -2,47% | - |
| 28.10.2024 | 1,50 | 1,55 | 1,42 | 1,42 | -8,41% | - |
| 25.10.2024 | 1,45 | 1,55 | 1,45 | 1,55 | 2,32% | - |
| 24.10.2024 | 1,44 | 1,55 | 1,44 | 1,51 | 0,67% | - |
| 23.10.2024 | 1,51 | 1,54 | 1,50 | 1,50 | -0,66% | - |
| 22.10.2024 | 1,51 | 1,54 | 1,49 | 1,51 | 0,00% | - |
| 21.10.2024 | 1,45 | 1,56 | 1,45 | 1,51 | 0,67% | - |
| 18.10.2024 | 1,55 | 1,55 | 1,50 | 1,50 | -0,66% | - |
| 17.10.2024 | 1,43 | 1,54 | 1,43 | 1,51 | 1,34% | - |
| 16.10.2024 | 1,52 | 1,55 | 1,47 | 1,49 | -0,67% | - |
| 15.10.2024 | 1,45 | 1,53 | 1,45 | 1,50 | -0,66% | - |
| 14.10.2024 | 1,47 | 1,55 | 1,47 | 1,51 | -1,31% | - |
| 11.10.2024 | 1,47 | 1,54 | 1,47 | 1,53 | -0,33% | - |
| 10.10.2024 | 1,53 | 1,54 | 1,50 | 1,54 | 0,33% | - |
| 09.10.2024 | 1,52 | 1,54 | 1,49 | 1,53 | 0,66% | - |
| 08.10.2024 | 1,54 | 1,54 | 1,50 | 1,52 | -1,30% | - |
| 07.10.2024 | 1,54 | 1,54 | 1,50 | 1,54 | 0,00% | - |
| 04.10.2024 | 1,51 | 1,55 | 1,49 | 1,54 | 1,99% | - |
| 03.10.2024 | 1,45 | 1,54 | 1,45 | 1,51 | -2,27% | - |
| 02.10.2024 | 1,50 | 1,55 | 1,50 | 1,55 | 3,00% | - |
| 01.10.2024 | 1,52 | 1,57 | 1,50 | 1,50 | -3,85% | - |
| 30.09.2024 | 1,56 | 1,61 | 1,49 | 1,56 | -2,50% | - |
| 27.09.2024 | 1,50 | 1,62 | 1,50 | 1,60 | 2,56% | - |
| 26.09.2024 | 1,56 | 1,61 | 1,56 | 1,56 | 0,00% | - |
| 25.09.2024 | 1,63 | 1,63 | 1,56 | 1,56 | -3,70% | - |
| 24.09.2024 | 1,54 | 1,66 | 1,54 | 1,62 | -2,11% | - |
| 23.09.2024 | 1,64 | 1,66 | 1,61 | 1,66 | 0,30% | - |
| 20.09.2024 | 1,63 | 1,65 | 1,58 | 1,65 | 1,54% | - |
| 19.09.2024 | 1,62 | 1,64 | 1,58 | 1,63 | 0,31% | - |
| 18.09.2024 | 1,55 | 1,64 | 1,55 | 1,62 | 0,62% | - |
| 17.09.2024 | 1,52 | 1,65 | 1,52 | 1,61 | -2,42% | - |
| 16.09.2024 | 1,59 | 1,66 | 1,59 | 1,65 | 3,77% | - |
| 13.09.2024 | 1,60 | 1,63 | 1,55 | 1,59 | -0,62% | - |
| 12.09.2024 | 1,48 | 1,60 | 1,48 | 1,60 | 3,90% | - |
| 11.09.2024 | 1,51 | 1,62 | 1,51 | 1,54 | -1,91% | - |
| 10.09.2024 | 1,60 | 1,64 | 1,57 | 1,57 | -1,88% | - |
| 09.09.2024 | 1,51 | 1,64 | 1,48 | 1,60 | 7,38% | - |
| 06.09.2024 | 1,43 | 1,55 | 1,43 | 1,49 | 0,00% | - |
| 05.09.2024 | 1,48 | 1,54 | 1,48 | 1,49 | -1,65% | - |
| 04.09.2024 | 1,43 | 1,55 | 1,43 | 1,52 | -1,94% | - |
| 03.09.2024 | 1,41 | 1,56 | 1,41 | 1,55 | 3,00% | - |
| 02.09.2024 | 1,41 | 1,55 | 1,41 | 1,50 | 2,04% | - |
| 30.08.2024 | 1,54 | 1,55 | 1,47 | 1,47 | 0,68% | - |
| 29.08.2024 | 1,55 | 1,56 | 1,46 | 1,46 | -3,95% | - |
| 28.08.2024 | 1,56 | 1,58 | 1,50 | 1,52 | -3,18% | - |
| 27.08.2024 | 1,50 | 1,59 | 1,50 | 1,57 | 0,32% | - |
| 26.08.2024 | 1,57 | 1,57 | 1,56 | 1,57 | 0,00% | - |
| 23.08.2024 | 1,40 | 1,57 | 1,40 | 1,57 | 3,64% | - |
| 22.08.2024 | 1,42 | 1,54 | 1,42 | 1,51 | 2,03% | - |
| 21.08.2024 | 1,44 | 1,51 | 1,44 | 1,48 | -1,33% | - |
| 20.08.2024 | 1,46 | 1,53 | 1,46 | 1,50 | -1,32% | - |
| 19.08.2024 | 1,46 | 1,54 | 1,46 | 1,52 | 0,00% | - |
| 16.08.2024 | 1,49 | 1,54 | 1,48 | 1,52 | -0,33% | - |
| 15.08.2024 | 1,52 | 1,55 | 1,49 | 1,53 | 0,99% | - |
| 14.08.2024 | 1,50 | 1,55 | 1,47 | 1,51 | 1,00% | - |
| 13.08.2024 | 1,50 | 1,55 | 1,46 | 1,50 | -0,33% | - |
| 12.08.2024 | 1,52 | 1,56 | 1,49 | 1,50 | -3,54% | - |
| 09.08.2024 | 1,47 | 1,56 | 1,47 | 1,56 | 1,63% | - |
| 08.08.2024 | 1,52 | 1,56 | 1,50 | 1,53 | 0,66% | - |
| 07.08.2024 | 1,55 | 1,56 | 1,52 | 1,52 | -1,30% | - |
| 06.08.2024 | 1,42 | 1,55 | 1,42 | 1,54 | 3,36% | - |
| 05.08.2024 | 1,59 | 1,60 | 1,45 | 1,49 | -6,88% | - |