1,235€
2,92%
Echtzeit-Aktienkurs KOOTH PLC LS -,05
Bid:
Ask:
Aktienkurse zur KOOTH PLC LS -,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -1,57% | - |
| 13.03.2026 | 1,30 | 1,31 | 1,27 | 1,27 | -2,68% | - |
| 12.03.2026 | 1,31 | 1,32 | 1,31 | 1,31 | -1,14% | - |
| 11.03.2026 | 1,33 | 1,33 | 1,31 | 1,32 | -1,49% | - |
| 10.03.2026 | 1,33 | 1,35 | 1,32 | 1,34 | 0,75% | - |
| 09.03.2026 | 1,36 | 1,36 | 1,32 | 1,33 | -2,92% | - |
| 06.03.2026 | 1,36 | 1,37 | 1,35 | 1,37 | 0,74% | - |
| 05.03.2026 | 1,35 | 1,37 | 1,35 | 1,36 | 0,00% | - |
| 04.03.2026 | 1,28 | 1,38 | 1,28 | 1,36 | 0,00% | - |
| 03.03.2026 | 1,33 | 1,38 | 1,33 | 1,36 | 0,00% | - |
| 02.03.2026 | 1,30 | 1,38 | 1,30 | 1,36 | -1,09% | - |
| 27.02.2026 | 1,38 | 1,39 | 1,37 | 1,38 | -1,08% | - |
| 26.02.2026 | 1,40 | 1,40 | 1,39 | 1,39 | -0,71% | - |
| 25.02.2026 | 1,42 | 1,42 | 1,40 | 1,40 | -1,41% | - |
| 24.02.2026 | 1,41 | 1,42 | 1,40 | 1,42 | 0,35% | - |
| 23.02.2026 | 1,41 | 1,42 | 1,41 | 1,42 | 0,00% | - |
| 20.02.2026 | 1,44 | 1,44 | 1,42 | 1,42 | -1,05% | - |
| 19.02.2026 | 1,44 | 1,46 | 1,43 | 1,43 | -0,35% | - |
| 18.02.2026 | 1,47 | 1,47 | 1,43 | 1,44 | 1,06% | - |
| 17.02.2026 | 1,43 | 1,44 | 1,42 | 1,42 | -1,39% | - |
| 16.02.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 1,05% | - |
| 13.02.2026 | 1,42 | 1,43 | 1,42 | 1,43 | -0,35% | - |
| 12.02.2026 | 1,50 | 1,50 | 1,43 | 1,43 | -4,03% | - |
| 11.02.2026 | 1,55 | 1,55 | 1,49 | 1,49 | -3,56% | - |
| 10.02.2026 | 1,54 | 1,55 | 1,54 | 1,55 | 0,65% | - |
| 09.02.2026 | 1,55 | 1,57 | 1,54 | 1,54 | -3,46% | - |
| 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 | 4,13% | 1.000,00 |
| 30.01.2026 | 1,59 | 1,59 | 1,58 | 1,58 | 0,00% | - |
| 29.01.2026 | 1,57 | 1,62 | 1,57 | 1,58 | 2,94% | - |
| 28.01.2026 | 1,42 | 1,58 | 1,42 | 1,53 | 7,37% | - |
| 27.01.2026 | 1,36 | 1,43 | 1,34 | 1,43 | 6,34% | - |
| 26.01.2026 | 1,33 | 1,37 | 1,32 | 1,34 | 1,90% | - |
| 23.01.2026 | 1,30 | 1,32 | 1,30 | 1,32 | 0,00% | - |
| 22.01.2026 | 1,23 | 1,34 | 1,23 | 1,32 | 8,23% | - |
| 21.01.2026 | 1,24 | 1,24 | 1,21 | 1,22 | -1,62% | - |
| 20.01.2026 | 1,26 | 1,26 | 1,24 | 1,24 | -1,59% | - |
| 19.01.2026 | 1,22 | 1,26 | 1,22 | 1,26 | 2,87% | - |
| 16.01.2026 | 1,23 | 1,23 | 1,22 | 1,22 | -3,17% | 840,00 |
| 15.01.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -2,33% | - |
| 14.01.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -0,77% | - |
| 13.01.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 12.01.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 09.01.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 0,78% | - |
| 08.01.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -0,77% | - |
| 07.01.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 06.01.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -0,76% | - |
| 05.01.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 0,77% | - |
| 02.01.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 30.12.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 29.12.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,76% | - |
| 23.12.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,77% | - |
| 22.12.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,78% | - |
| 19.12.2025 | 1,31 | 1,31 | 1,29 | 1,29 | -1,53% | 2.252,00 |
| 18.12.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -2,96% | - |
| 17.12.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 1,50% | - |
| 16.12.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -1,48% | - |
| 15.12.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,75% | - |
| 12.12.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -2,19% | - |
| 11.12.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 10.12.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 09.12.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 08.12.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -0,72% | - |
| 05.12.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,73% | - |
| 04.12.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 03.12.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 02.12.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 01.12.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -1,44% | - |
| 28.11.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,72% | - |
| 27.11.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 26.11.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,73% | - |
| 25.11.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -1,44% | - |
| 24.11.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -2,80% | - |
| 21.11.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -0,69% | - |
| 20.11.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,70% | - |
| 19.11.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 18.11.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 1,42% | - |
| 17.11.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -0,70% | - |
| 14.11.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | - |
| 13.11.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 12.11.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 1,42% | - |
| 11.11.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -2,08% | - |
| 10.11.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |