2,055€
-3,97%
Echtzeit-Aktienkurs Kooth PLC
Bid:
Ask:
Aktienkurse zur Kooth PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2026 | 2,16 | 2,16 | 2,07 | 2,07 | -3,27% | - |
| 21.09.2026 | 2,20 | 2,20 | 2,14 | 2,14 | -2,28% | - |
| 18.09.2026 | 2,20 | 2,20 | 2,18 | 2,19 | 1,39% | - |
| 17.09.2026 | 2,19 | 2,19 | 2,15 | 2,16 | 0,47% | - |
| 16.09.2026 | 2,19 | 2,20 | 2,15 | 2,15 | -1,38% | - |
| 15.09.2026 | 2,24 | 2,24 | 2,18 | 2,18 | -1,80% | - |
| 14.09.2026 | 2,16 | 2,24 | 2,15 | 2,22 | 4,23% | - |
| 11.09.2026 | 2,08 | 2,13 | 2,07 | 2,13 | 2,90% | - |
| 10.09.2026 | 2,08 | 2,08 | 2,07 | 2,07 | 0,00% | - |
| 09.09.2026 | 2,16 | 2,16 | 2,06 | 2,07 | -3,72% | - |
| 08.09.2026 | 2,17 | 2,17 | 2,15 | 2,15 | -0,46% | - |
| 07.09.2026 | 2,16 | 2,16 | 2,14 | 2,16 | -1,37% | - |
| 04.09.2026 | 2,18 | 2,20 | 2,18 | 2,19 | 1,39% | - |
| 03.09.2026 | 2,11 | 2,16 | 2,08 | 2,16 | 4,35% | - |
| 02.09.2026 | 2,18 | 2,18 | 2,07 | 2,07 | -4,61% | - |
| 01.09.2026 | 2,30 | 2,30 | 2,14 | 2,17 | -4,41% | - |
| 31.08.2026 | 2,30 | 2,30 | 2,27 | 2,27 | -3,40% | - |
| 28.08.2026 | 1,91 | 2,36 | 1,91 | 2,35 | 23,36% | - |
| 27.08.2026 | 1,72 | 1,91 | 1,71 | 1,91 | 11,40% | - |
| 26.08.2026 | 1,72 | 1,72 | 1,71 | 1,71 | -0,29% | - |
| 25.08.2026 | 1,74 | 1,74 | 1,71 | 1,72 | -0,87% | - |
| 24.08.2026 | 1,74 | 1,74 | 1,73 | 1,73 | 0,00% | - |
| 21.08.2026 | 1,74 | 1,74 | 1,73 | 1,73 | 0,58% | - |
| 20.08.2026 | 1,74 | 1,74 | 1,71 | 1,72 | -0,58% | - |
| 19.08.2026 | 1,74 | 1,74 | 1,73 | 1,73 | 0,00% | - |
| 18.08.2026 | 1,74 | 1,74 | 1,73 | 1,73 | -0,29% | - |
| 17.08.2026 | 1,71 | 1,74 | 1,70 | 1,74 | 0,00% | - |
| 14.08.2026 | 1,76 | 1,76 | 1,74 | 1,74 | 3,58% | - |
| 13.08.2026 | 1,77 | 1,77 | 1,68 | 1,68 | 0,90% | - |
| 12.08.2026 | 1,77 | 1,77 | 1,63 | 1,66 | -5,14% | - |
| 11.08.2026 | 1,72 | 1,76 | 1,57 | 1,75 | 0,57% | - |
| 10.08.2026 | 1,76 | 1,76 | 1,69 | 1,74 | 0,87% | - |
| 07.08.2026 | 1,77 | 1,77 | 1,70 | 1,73 | 0,58% | - |
| 06.08.2026 | 1,76 | 1,76 | 1,66 | 1,72 | -1,15% | - |
| 05.08.2026 | 1,74 | 1,78 | 1,74 | 1,74 | -1,98% | - |
| 04.08.2026 | 1,77 | 1,78 | 1,75 | 1,77 | 0,85% | - |
| 03.08.2026 | 1,75 | 1,76 | 1,71 | 1,76 | 0,86% | - |
| 31.07.2026 | 1,79 | 1,79 | 1,74 | 1,74 | -1,97% | - |
| 30.07.2026 | 1,78 | 1,78 | 1,76 | 1,78 | 0,28% | - |
| 29.07.2026 | 1,85 | 1,85 | 1,77 | 1,77 | -3,01% | - |
| 28.07.2026 | 1,84 | 1,85 | 1,83 | 1,83 | -0,54% | - |
| 27.07.2026 | 1,85 | 1,85 | 1,83 | 1,84 | 0,55% | - |
| 24.07.2026 | 1,86 | 1,86 | 1,83 | 1,83 | -0,54% | - |
| 23.07.2026 | 1,86 | 1,86 | 1,82 | 1,84 | -0,54% | - |
| 22.07.2026 | 1,86 | 1,86 | 1,84 | 1,85 | 0,00% | - |
| 21.07.2026 | 1,87 | 1,87 | 1,84 | 1,85 | -0,27% | - |
| 20.07.2026 | 1,88 | 1,88 | 1,84 | 1,85 | -0,27% | - |
| 17.07.2026 | 1,87 | 1,88 | 1,85 | 1,86 | 0,00% | - |
| 16.07.2026 | 1,89 | 1,89 | 1,85 | 1,86 | -0,80% | - |
| 15.07.2026 | 1,95 | 1,95 | 1,87 | 1,87 | -1,84% | - |
| 14.07.2026 | 1,95 | 1,95 | 1,91 | 1,91 | -0,52% | - |
| 13.07.2026 | 1,97 | 1,97 | 1,91 | 1,92 | -2,05% | - |
| 10.07.2026 | 1,97 | 1,97 | 1,95 | 1,96 | 0,77% | - |
| 09.07.2026 | 1,94 | 1,95 | 1,92 | 1,94 | 1,31% | - |
| 08.07.2026 | 1,95 | 1,95 | 1,91 | 1,92 | 0,79% | - |
| 07.07.2026 | 1,96 | 1,97 | 1,90 | 1,90 | -1,55% | - |
| 06.07.2026 | 1,87 | 1,95 | 1,87 | 1,93 | 2,66% | - |
| 03.07.2026 | 1,90 | 1,90 | 1,87 | 1,88 | -0,27% | - |
| 02.07.2026 | 1,90 | 1,90 | 1,87 | 1,89 | 0,53% | - |
| 01.07.2026 | 1,82 | 1,94 | 1,82 | 1,88 | 4,17% | - |
| 30.06.2026 | 1,82 | 1,82 | 1,80 | 1,80 | 0,28% | - |
| 29.06.2026 | 1,84 | 1,84 | 1,78 | 1,80 | 0,28% | - |
| 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% | - |