1,550€
7,64%
Echtzeit-Aktienkurs Knights Group Holdings PLC
Bid:
Ask:
Aktienkurse zur Knights Group Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,56 | 1,56 | 1,51 | 1,54 | 6,60% | - |
| 24.04.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 2,13% | - |
| 23.04.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -2,08% | - |
| 22.04.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 1,41% | - |
| 17.04.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -1,39% | - |
| 16.04.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,70% | - |
| 15.04.2025 | 1,40 | 1,43 | 1,40 | 1,43 | -0,69% | - |
| 14.04.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 4,35% | - |
| 11.04.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,73% | - |
| 10.04.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 09.04.2025 | 1,32 | 1,37 | 1,32 | 1,37 | 0,00% | - |
| 08.04.2025 | 1,31 | 1,39 | 1,31 | 1,37 | 0,00% | - |
| 07.04.2025 | 1,34 | 1,37 | 1,34 | 1,37 | -13,29% | - |
| 04.04.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 03.04.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,63% | - |
| 02.04.2025 | 1,58 | 1,59 | 1,58 | 1,59 | 0,63% | - |
| 01.04.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 31.03.2025 | 1,57 | 1,59 | 1,57 | 1,58 | 0,64% | - |
| 28.03.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -1,26% | - |
| 27.03.2025 | 1,58 | 1,59 | 1,58 | 1,59 | -0,62% | - |
| 26.03.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 25.03.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 24.03.2025 | 1,63 | 1,63 | 1,60 | 1,60 | -0,62% | - |
| 21.03.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 3,21% | - |
| 20.03.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 19.03.2025 | 1,55 | 1,56 | 1,55 | 1,56 | 0,00% | - |
| 18.03.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -1,27% | - |
| 17.03.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 1,94% | - |
| 14.03.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -2,52% | - |
| 13.03.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -3,05% | - |
| 12.03.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,61% | - |
| 11.03.2025 | 1,64 | 1,64 | 1,63 | 1,63 | -1,21% | - |
| 10.03.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 1,85% | - |
| 07.03.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -1,82% | - |
| 06.03.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 1,23% | - |
| 05.03.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -1,21% | - |
| 04.03.2025 | 1,61 | 1,65 | 1,61 | 1,65 | 0,61% | - |
| 03.03.2025 | 1,63 | 1,64 | 1,62 | 1,64 | 3,14% | - |
| 28.02.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,63% | - |
| 27.02.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 1,28% | - |
| 26.02.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 1,96% | - |
| 25.02.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 24.02.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 2,00% | - |
| 21.02.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,67% | - |
| 20.02.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 1,36% | - |
| 19.02.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 18.02.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 3,52% | - |
| 17.02.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | - |
| 14.02.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,70% | - |
| 13.02.2025 | 1,45 | 1,45 | 1,42 | 1,42 | -1,39% | - |
| 12.02.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -6,49% | - |
| 11.02.2025 | 1,42 | 1,54 | 1,42 | 1,54 | 7,69% | 850,00 |
| 10.02.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 1,42% | - |
| 07.02.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | - |
| 06.02.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 1,45% | - |
| 05.02.2025 | 1,37 | 1,38 | 1,37 | 1,38 | -6,12% | - |
| 04.02.2025 | 1,36 | 1,47 | 1,36 | 1,47 | 10,53% | 120,00 |
| 03.02.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 31.01.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,76% | - |
| 30.01.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 29.01.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -1,49% | - |
| 28.01.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -2,19% | - |
| 27.01.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -1,44% | - |
| 24.01.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 1,46% | - |
| 23.01.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 22.01.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -0,72% | - |
| 21.01.2025 | 1,36 | 1,38 | 1,36 | 1,38 | 2,99% | - |
| 20.01.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -0,74% | - |
| 17.01.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -3,57% | - |
| 16.01.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 15.01.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 14.01.2025 | 1,42 | 1,42 | 1,40 | 1,40 | -0,71% | - |
| 13.01.2025 | 1,38 | 1,41 | 1,38 | 1,41 | 1,44% | - |
| 10.01.2025 | 1,40 | 1,40 | 1,39 | 1,39 | 0,00% | - |
| 09.01.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 1,46% | - |
| 08.01.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 1,48% | - |
| 07.01.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 3,05% | - |
| 06.01.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 2,34% | - |
| 03.01.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 5,79% | - |
| 02.01.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 30.12.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -3,97% | - |
| 27.12.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 5,88% | - |
| 23.12.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -0,83% | - |
| 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 | -10,22% | - |
| 13.12.2024 | 1,24 | 1,37 | 1,24 | 1,37 | 9,60% | 900,00 |
| 12.12.2024 | 1,23 | 1,25 | 1,23 | 1,25 | 1,63% | - |
| 11.12.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | - |
| 10.12.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,81% | - |
| 09.12.2024 | 1,21 | 1,23 | 1,21 | 1,23 | 3,36% | - |
| 06.12.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | - |
| 05.12.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 04.12.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -1,67% | - |
| 03.12.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -2,44% | - |
| 02.12.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 29.11.2024 | 1,16 | 1,23 | 1,16 | 1,23 | 1,65% | - |
| 28.11.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |