1,475€
7,66%
Echtzeit-Aktienkurs Knights Group Holdings PLC
Bid:
Ask:
Aktienkurse zur Knights Group Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,39 | 1,39 | 1,38 | 1,38 | 0,73% | - |
| 25.04.2024 | 1,40 | 1,40 | 1,37 | 1,37 | 0,00% | - |
| 24.04.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 2,24% | - |
| 23.04.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -1,47% | - |
| 22.04.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -2,86% | - |
| 19.04.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 2,19% | - |
| 18.04.2024 | 1,35 | 1,37 | 1,35 | 1,37 | 0,00% | - |
| 17.04.2024 | 1,35 | 1,37 | 1,35 | 1,37 | 0,00% | - |
| 16.04.2024 | 1,32 | 1,37 | 1,32 | 1,37 | 0,00% | - |
| 15.04.2024 | 1,34 | 1,37 | 1,34 | 1,37 | -3,52% | - |
| 12.04.2024 | 1,46 | 1,49 | 1,42 | 1,42 | -1,05% | - |
| 11.04.2024 | 1,42 | 1,47 | 1,42 | 1,44 | 0,00% | - |
| 10.04.2024 | 1,48 | 1,49 | 1,43 | 1,44 | -1,03% | - |
| 09.04.2024 | 1,43 | 1,48 | 1,43 | 1,45 | 1,05% | - |
| 08.04.2024 | 1,52 | 1,52 | 1,43 | 1,44 | -5,28% | - |
| 05.04.2024 | 1,52 | 1,54 | 1,46 | 1,52 | -0,33% | - |
| 04.04.2024 | 1,53 | 1,58 | 1,51 | 1,52 | -0,65% | - |
| 03.04.2024 | 1,53 | 1,54 | 1,52 | 1,53 | 1,66% | - |
| 02.04.2024 | 1,49 | 1,55 | 1,47 | 1,51 | 14,02% | - |
| 28.03.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,76% | - |
| 27.03.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,77% | - |
| 26.03.2024 | 1,31 | 1,31 | 1,30 | 1,30 | -0,76% | - |
| 25.03.2024 | 1,34 | 1,34 | 1,31 | 1,31 | -2,96% | - |
| 22.03.2024 | 1,34 | 1,35 | 1,34 | 1,35 | 0,00% | - |
| 21.03.2024 | 1,33 | 1,35 | 1,33 | 1,35 | 3,85% | - |
| 20.03.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -5,80% | - |
| 19.03.2024 | 1,39 | 1,39 | 1,36 | 1,38 | 1,47% | - |
| 18.03.2024 | 1,34 | 1,36 | 1,34 | 1,36 | 0,74% | - |
| 15.03.2024 | 1,32 | 1,35 | 1,32 | 1,35 | -2,17% | - |
| 14.03.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 0,73% | - |
| 13.03.2024 | 1,33 | 1,37 | 1,33 | 1,37 | 3,01% | - |
| 12.03.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -0,75% | - |
| 11.03.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,75% | - |
| 08.03.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -0,75% | - |
| 07.03.2024 | 1,30 | 1,34 | 1,30 | 1,34 | 2,29% | - |
| 06.03.2024 | 1,33 | 1,33 | 1,31 | 1,31 | 0,00% | - |
| 05.03.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -0,76% | - |
| 04.03.2024 | 1,33 | 1,33 | 1,32 | 1,32 | 0,00% | - |
| 01.03.2024 | 1,34 | 1,34 | 1,32 | 1,32 | 0,00% | - |
| 29.02.2024 | 1,31 | 1,32 | 1,31 | 1,32 | -5,04% | - |
| 28.02.2024 | 1,42 | 1,43 | 1,39 | 1,39 | -2,11% | - |
| 27.02.2024 | 1,40 | 1,42 | 1,40 | 1,42 | -2,07% | - |
| 26.02.2024 | 1,50 | 1,50 | 1,45 | 1,45 | -2,68% | - |
| 23.02.2024 | 1,50 | 1,50 | 1,49 | 1,49 | 0,68% | - |
| 22.02.2024 | 1,51 | 1,51 | 1,48 | 1,48 | -0,67% | - |
| 21.02.2024 | 1,51 | 1,53 | 1,49 | 1,49 | -1,97% | - |
| 20.02.2024 | 1,54 | 1,54 | 1,52 | 1,52 | -1,94% | - |
| 19.02.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 16.02.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 15.02.2024 | 1,54 | 1,55 | 1,54 | 1,55 | 2,65% | - |
| 14.02.2024 | 1,54 | 1,54 | 1,51 | 1,51 | -2,58% | - |
| 13.02.2024 | 1,53 | 1,55 | 1,53 | 1,55 | 2,65% | - |
| 12.02.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 1,34% | - |
| 09.02.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 08.02.2024 | 1,49 | 1,49 | 1,45 | 1,49 | 0,00% | - |
| 07.02.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 2,76% | - |
| 06.02.2024 | 1,48 | 1,49 | 1,45 | 1,45 | -2,03% | - |
| 05.02.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -0,67% | - |
| 02.02.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 01.02.2024 | 1,47 | 1,49 | 1,47 | 1,49 | 2,05% | - |
| 31.01.2024 | 1,48 | 1,48 | 1,46 | 1,46 | -1,35% | - |
| 30.01.2024 | 1,49 | 1,49 | 1,48 | 1,48 | -0,67% | - |
| 29.01.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -4,49% | - |
| 26.01.2024 | 1,46 | 1,56 | 1,46 | 1,56 | 8,33% | - |
| 25.01.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 2,13% | - |
| 24.01.2024 | 1,40 | 1,41 | 1,40 | 1,41 | 1,44% | - |
| 23.01.2024 | 1,37 | 1,39 | 1,37 | 1,39 | 1,46% | - |
| 22.01.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 19.01.2024 | 1,34 | 1,37 | 1,34 | 1,37 | 0,00% | - |
| 18.01.2024 | 1,34 | 1,37 | 1,34 | 1,37 | 1,48% | - |
| 17.01.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 16.01.2024 | 1,36 | 1,36 | 1,35 | 1,35 | -0,74% | - |
| 15.01.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 1,49% | - |
| 12.01.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -2,90% | - |
| 11.01.2024 | 1,34 | 1,38 | 1,34 | 1,38 | -1,43% | - |
| 10.01.2024 | 1,35 | 1,40 | 1,35 | 1,40 | 6,06% | - |
| 09.01.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 3,13% | - |
| 08.01.2024 | 1,25 | 1,28 | 1,25 | 1,28 | 1,59% | - |
| 05.01.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 04.01.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 03.01.2024 | 1,23 | 1,26 | 1,23 | 1,26 | 0,00% | - |
| 02.01.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 1,61% | - |
| 29.12.2023 | 1,24 | 1,24 | 1,24 | 1,24 | -0,80% | - |
| 28.12.2023 | 1,25 | 1,25 | 1,25 | 1,25 | -10,71% | - |
| 27.12.2023 | 1,28 | 1,40 | 1,27 | 1,40 | 11,11% | 2,00 |
| 22.12.2023 | 1,26 | 1,26 | 1,26 | 1,26 | -5,26% | - |
| 21.12.2023 | 1,26 | 1,33 | 1,26 | 1,33 | 7,26% | 2.500,00 |
| 20.12.2023 | 1,30 | 1,30 | 1,24 | 1,24 | -4,62% | - |
| 19.12.2023 | 1,29 | 1,30 | 1,29 | 1,30 | 0,78% | - |
| 18.12.2023 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
| 15.12.2023 | 1,27 | 1,28 | 1,27 | 1,28 | 4,92% | - |
| 14.12.2023 | 1,22 | 1,22 | 1,22 | 1,22 | 2,52% | - |
| 13.12.2023 | 1,17 | 1,19 | 1,17 | 1,19 | 6,25% | - |
| 12.12.2023 | 1,12 | 1,12 | 1,12 | 1,12 | 1,82% | - |
| 11.12.2023 | 1,10 | 1,10 | 1,10 | 1,10 | -0,90% | - |
| 08.12.2023 | 1,10 | 1,11 | 1,10 | 1,11 | 0,91% | - |
| 07.12.2023 | 1,06 | 1,10 | 1,06 | 1,10 | 0,92% | - |
| 06.12.2023 | 1,08 | 1,09 | 1,08 | 1,09 | -0,91% | - |
| 05.12.2023 | 1,08 | 1,10 | 1,08 | 1,10 | 3,77% | - |
| 04.12.2023 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |