1,250€
3,31%
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 | 1,20 | 1,20 | 1,20 | -0,83% | - |
| 19.12.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 4,31% | - |
| 18.12.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | - |
| 17.12.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -4,88% | - |
| 16.12.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -5,02% | - |
| 13.12.2024 | 1,32 | 1,34 | 1,29 | 1,30 | -1,89% | - |
| 12.12.2024 | 1,32 | 1,35 | 1,31 | 1,32 | 1,15% | - |
| 11.12.2024 | 1,30 | 1,32 | 1,29 | 1,31 | 0,77% | - |
| 10.12.2024 | 1,30 | 1,30 | 1,29 | 1,30 | 0,78% | - |
| 09.12.2024 | 1,30 | 1,31 | 1,29 | 1,29 | 0,00% | - |
| 06.12.2024 | 1,28 | 1,30 | 1,26 | 1,29 | 2,80% | - |
| 05.12.2024 | 1,26 | 1,27 | 1,25 | 1,25 | 0,00% | - |
| 04.12.2024 | 1,26 | 1,29 | 1,25 | 1,25 | 1,21% | - |
| 03.12.2024 | 1,29 | 1,30 | 1,23 | 1,24 | -2,37% | - |
| 02.12.2024 | 1,34 | 1,34 | 1,27 | 1,27 | -3,80% | - |
| 29.11.2024 | 1,24 | 1,32 | 1,23 | 1,32 | 6,48% | - |
| 28.11.2024 | 1,24 | 1,28 | 1,20 | 1,24 | 0,00% | - |
| 27.11.2024 | 1,28 | 1,30 | 1,24 | 1,24 | -1,59% | - |
| 26.11.2024 | 1,33 | 1,35 | 1,26 | 1,26 | -3,09% | - |
| 25.11.2024 | 1,34 | 1,34 | 1,30 | 1,30 | -1,52% | - |
| 22.11.2024 | 1,30 | 1,32 | 1,30 | 1,32 | 0,00% | - |
| 21.11.2024 | 1,34 | 1,36 | 1,31 | 1,32 | 0,38% | - |
| 20.11.2024 | 1,29 | 1,38 | 1,29 | 1,31 | 3,97% | - |
| 19.11.2024 | 1,30 | 1,30 | 1,25 | 1,26 | -1,18% | - |
| 18.11.2024 | 1,33 | 1,33 | 1,26 | 1,28 | -3,04% | - |
| 15.11.2024 | 1,31 | 1,36 | 1,30 | 1,32 | 1,94% | - |
| 14.11.2024 | 1,43 | 1,43 | 1,29 | 1,29 | -8,51% | - |
| 13.11.2024 | 1,42 | 1,42 | 1,41 | 1,41 | 0,71% | - |
| 12.11.2024 | 1,41 | 1,45 | 1,40 | 1,40 | -0,36% | - |
| 11.11.2024 | 1,43 | 1,48 | 1,41 | 1,41 | -2,09% | - |
| 08.11.2024 | 1,45 | 1,47 | 1,43 | 1,44 | -1,03% | - |
| 07.11.2024 | 1,46 | 1,46 | 1,42 | 1,45 | 1,05% | - |
| 06.11.2024 | 1,46 | 1,46 | 1,42 | 1,44 | 0,70% | - |
| 05.11.2024 | 1,43 | 1,45 | 1,37 | 1,43 | 1,79% | - |
| 04.11.2024 | 1,42 | 1,44 | 1,38 | 1,40 | 0,36% | - |
| 01.11.2024 | 1,46 | 1,48 | 1,39 | 1,40 | -2,79% | - |
| 31.10.2024 | 1,45 | 1,47 | 1,43 | 1,44 | 0,70% | - |
| 30.10.2024 | 1,37 | 1,51 | 1,37 | 1,43 | 5,17% | - |
| 29.10.2024 | 1,47 | 1,47 | 1,35 | 1,36 | -5,90% | - |
| 28.10.2024 | 1,55 | 1,55 | 1,44 | 1,44 | -5,26% | - |
| 25.10.2024 | 1,53 | 1,54 | 1,50 | 1,52 | 1,00% | - |
| 24.10.2024 | 1,53 | 1,55 | 1,49 | 1,51 | -0,33% | - |
| 23.10.2024 | 1,54 | 1,54 | 1,51 | 1,51 | 0,00% | - |
| 22.10.2024 | 1,53 | 1,54 | 1,51 | 1,51 | 0,33% | - |
| 21.10.2024 | 1,52 | 1,56 | 1,51 | 1,51 | 3,79% | - |
| 18.10.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 1,40% | - |
| 17.10.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -2,05% | - |
| 16.10.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -2,99% | - |
| 15.10.2024 | 1,52 | 1,53 | 1,50 | 1,51 | 3,08% | - |
| 14.10.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 11.10.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 10.10.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 0,69% | - |
| 09.10.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 08.10.2024 | 1,48 | 1,48 | 1,45 | 1,45 | -2,03% | - |
| 07.10.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 3,50% | - |
| 04.10.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -2,05% | - |
| 03.10.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 02.10.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -2,67% | - |
| 01.10.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 30.09.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 27.09.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 26.09.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -3,85% | - |
| 25.09.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 1,96% | - |
| 24.09.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -1,92% | - |
| 23.09.2024 | 1,59 | 1,59 | 1,56 | 1,56 | -1,27% | - |
| 20.09.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 1,28% | - |
| 19.09.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 1,96% | - |
| 18.09.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | - |
| 17.09.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 16.09.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 13.09.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 2,70% | - |
| 12.09.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -1,99% | - |
| 11.09.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -1,31% | - |
| 10.09.2024 | 1,54 | 1,54 | 1,53 | 1,53 | 7,75% | - |
| 09.09.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -2,07% | - |
| 06.09.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,69% | - |
| 05.09.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 04.09.2024 | 1,42 | 1,44 | 1,42 | 1,44 | -0,69% | - |
| 03.09.2024 | 1,41 | 1,45 | 1,41 | 1,45 | 1,40% | - |
| 02.09.2024 | 1,41 | 1,43 | 1,41 | 1,43 | 0,70% | - |
| 30.08.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -3,40% | - |
| 29.08.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 2,08% | - |
| 28.08.2024 | 1,49 | 1,50 | 1,44 | 1,44 | -4,00% | - |
| 27.08.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 26.08.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 4,90% | - |
| 23.08.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,70% | - |
| 22.08.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | - |
| 21.08.2024 | 1,44 | 1,44 | 1,43 | 1,43 | -2,05% | - |
| 20.08.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 1,39% | - |
| 19.08.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 16.08.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,70% | - |
| 15.08.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,70% | - |
| 14.08.2024 | 1,41 | 1,42 | 1,41 | 1,42 | -1,39% | - |
| 13.08.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -1,37% | - |
| 12.08.2024 | 1,45 | 1,46 | 1,45 | 1,46 | -0,68% | - |
| 09.08.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 0,68% | - |
| 08.08.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -2,01% | - |
| 07.08.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 2,76% | - |
| 06.08.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -2,03% | - |
| 05.08.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -4,52% | - |