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 | 2,07 | 0,49% | - |
| 13.02.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | - |
| 12.02.2026 | 2,06 | 2,06 | 2,06 | 2,06 | -1,90% | - |
| 11.02.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 1,94% | - |
| 10.02.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | - |
| 09.02.2026 | 2,06 | 2,06 | 2,06 | 2,06 | -0,96% | - |
| 06.02.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -2,80% | - |
| 05.02.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -1,83% | - |
| 04.02.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -2,68% | - |
| 03.02.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | - |
| 02.02.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 2,78% | - |
| 30.01.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -0,92% | - |
| 29.01.2026 | 2,20 | 2,20 | 2,18 | 2,18 | 0,00% | 600,00 |
| 28.01.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 27.01.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 1,87% | - |
| 26.01.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 23.01.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 0,94% | - |
| 22.01.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 21.01.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | - |
| 20.01.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 19.01.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 0,94% | - |
| 16.01.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 15.01.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 14.01.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 1,92% | - |
| 13.01.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 12.01.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 1,96% | - |
| 09.01.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 0,99% | - |
| 08.01.2026 | 2,02 | 2,02 | 2,02 | 2,02 | -0,98% | - |
| 07.01.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 2,00% | - |
| 06.01.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 2,04% | - |
| 05.01.2026 | 1,96 | 1,96 | 1,96 | 1,96 | -1,51% | - |
| 02.01.2026 | 1,99 | 1,99 | 1,99 | 1,99 | 0,00% | - |
| 30.12.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 0,51% | - |
| 29.12.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 1,54% | - |
| 23.12.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 2,63% | - |
| 22.12.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 1,60% | - |
| 19.12.2025 | 1,90 | 1,90 | 1,87 | 1,87 | 6,25% | 1.158,00 |
| 18.12.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,57% | - |
| 17.12.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -1,69% | - |
| 16.12.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 2,89% | - |
| 15.12.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,14% | - |
| 12.12.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -1,13% | - |
| 11.12.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 4,12% | - |
| 10.12.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | - |
| 09.12.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 2,40% | - |
| 08.12.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 05.12.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -0,60% | - |
| 04.12.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 03.12.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -3,43% | - |
| 02.12.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -0,57% | - |
| 01.12.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -2,76% | - |
| 28.11.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -1,09% | - |
| 27.11.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -2,14% | - |
| 26.11.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,54% | - |
| 25.11.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -3,12% | - |
| 24.11.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 2,13% | - |
| 21.11.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 0,53% | - |
| 20.11.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -1,58% | - |
| 19.11.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 2,15% | - |
| 18.11.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -2,62% | - |
| 17.11.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 2,69% | - |
| 14.11.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -2,62% | - |
| 13.11.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 12.11.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 2,14% | - |
| 11.11.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | - |
| 10.11.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -2,09% | - |
| 07.11.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -2,05% | - |
| 06.11.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 2,63% | - |
| 05.11.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | - |
| 04.11.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 2,15% | - |
| 03.11.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -1,06% | - |
| 31.10.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 0,00% | - |
| 30.10.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -9,62% | - |
| 29.10.2025 | 1,94 | 2,08 | 1,94 | 2,08 | 6,12% | 222,00 |
| 28.10.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -0,51% | - |
| 27.10.2025 | 2,02 | 2,02 | 1,97 | 1,97 | -7,08% | - |
| 24.10.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | - |
| 23.10.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -1,83% | - |
| 22.10.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 1,87% | - |
| 21.10.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 20.10.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 17.10.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 16.10.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,94% | - |
| 15.10.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,95% | - |
| 14.10.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 13.10.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 10.10.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -1,87% | - |
| 09.10.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -3,60% | - |
| 08.10.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,91% | - |
| 07.10.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -5,17% | - |
| 06.10.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | - |
| 03.10.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | - |
| 02.10.2025 | 2,24 | 2,32 | 2,24 | 2,32 | 7,41% | - |
| 01.10.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | - |
| 30.09.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,94% | - |
| 29.09.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 26.09.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -1,85% | - |
| 25.09.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 1,89% | - |
| 24.09.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,95% | - |
| 23.09.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 2,94% | - |