18,562$
-3,69%
Echtzeit-Aktienkurs Koc Holding A.S. (ADRs)
Bid:
Ask:
Aktienkurse zur Koc Holding A.S. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 18,81 | 18,81 | 18,43 | 18,57 | -3,63% | - |
| 22.05.2025 | 19,53 | 19,71 | 19,09 | 19,27 | -0,62% | - |
| 21.05.2025 | 19,87 | 19,87 | 19,36 | 19,39 | -2,13% | - |
| 20.05.2025 | 20,29 | 20,29 | 19,82 | 19,82 | -3,50% | - |
| 19.05.2025 | 20,27 | 20,58 | 20,24 | 20,53 | 1,68% | - |
| 16.05.2025 | 19,83 | 20,36 | 19,81 | 20,20 | 5,80% | - |
| 15.05.2025 | 19,40 | 19,40 | 19,06 | 19,09 | -4,72% | - |
| 14.05.2025 | 20,02 | 20,51 | 19,75 | 20,03 | 0,21% | - |
| 13.05.2025 | 19,82 | 20,05 | 19,82 | 19,99 | 3,77% | - |
| 12.05.2025 | 19,79 | 19,84 | 19,15 | 19,27 | 6,48% | - |
| 09.05.2025 | 18,35 | 18,36 | 18,09 | 18,09 | 0,01% | - |
| 08.05.2025 | 18,13 | 18,21 | 17,75 | 18,09 | 2,50% | - |
| 07.05.2025 | 17,78 | 17,78 | 17,57 | 17,65 | -0,93% | - |
| 06.05.2025 | 17,54 | 17,86 | 17,54 | 17,82 | 1,25% | - |
| 05.05.2025 | 17,59 | 17,90 | 17,53 | 17,60 | -2,17% | - |
| 02.05.2025 | 18,12 | 18,37 | 17,80 | 17,99 | -0,50% | - |
| 30.04.2025 | 18,10 | 18,32 | 17,92 | 18,08 | -2,56% | - |
| 29.04.2025 | 18,38 | 18,57 | 18,27 | 18,55 | 0,07% | - |
| 28.04.2025 | 18,96 | 19,01 | 18,54 | 18,54 | -3,45% | - |
| 25.04.2025 | 18,96 | 19,20 | 18,93 | 19,20 | -0,95% | - |
| 24.04.2025 | 18,90 | 19,38 | 18,90 | 19,38 | 1,13% | - |
| 23.04.2025 | 17,33 | 19,35 | 17,33 | 19,17 | 0,77% | - |
| 22.04.2025 | 19,06 | 19,11 | 18,73 | 19,02 | 0,94% | - |
| 17.04.2025 | 18,72 | 19,37 | 18,72 | 18,84 | 3,90% | - |
| 16.04.2025 | 18,20 | 18,69 | 17,97 | 18,14 | -7,50% | - |
| 15.04.2025 | 19,01 | 19,61 | 19,01 | 19,61 | -1,04% | - |
| 14.04.2025 | 19,40 | 19,83 | 19,32 | 19,81 | -1,79% | - |
| 11.04.2025 | 19,28 | 20,19 | 19,28 | 20,17 | -2,10% | - |
| 10.04.2025 | 20,20 | 20,77 | 20,20 | 20,61 | -8,37% | - |
| 09.04.2025 | 20,41 | 22,74 | 20,10 | 22,49 | 10,47% | - |
| 08.04.2025 | 20,99 | 20,99 | 20,35 | 20,36 | 0,11% | - |
| 07.04.2025 | 20,53 | 20,55 | 20,16 | 20,34 | -0,92% | - |
| 04.04.2025 | 21,26 | 21,27 | 20,52 | 20,53 | -5,40% | - |
| 03.04.2025 | 21,26 | 21,71 | 21,26 | 21,70 | 2,15% | - |
| 02.04.2025 | 21,34 | 21,41 | 21,19 | 21,24 | -0,84% | - |
| 01.04.2025 | 21,58 | 21,75 | 20,72 | 21,42 | -1,89% | - |
| 31.03.2025 | 21,23 | 21,84 | 21,23 | 21,83 | 1,23% | - |
| 28.03.2025 | 21,37 | 21,69 | 21,37 | 21,57 | 0,01% | - |
| 27.03.2025 | 21,24 | 21,57 | 21,24 | 21,56 | -0,54% | - |
| 26.03.2025 | 21,69 | 21,86 | 21,49 | 21,68 | -4,18% | - |
| 25.03.2025 | 22,54 | 22,76 | 22,54 | 22,63 | 5,92% | - |
| 24.03.2025 | 20,83 | 21,36 | 20,75 | 21,36 | 3,76% | - |
| 21.03.2025 | 20,84 | 20,84 | 20,20 | 20,59 | -7,14% | - |
| 20.03.2025 | 21,63 | 22,25 | 21,50 | 22,17 | -2,41% | - |
| 19.03.2025 | 21,86 | 22,83 | 21,82 | 22,72 | -9,88% | - |
| 18.03.2025 | 25,08 | 25,22 | 24,83 | 25,21 | 2,49% | - |
| 17.03.2025 | 24,92 | 24,92 | 24,59 | 24,59 | -0,91% | - |
| 14.03.2025 | 24,94 | 24,94 | 24,82 | 24,82 | 1,31% | - |
| 13.03.2025 | 24,50 | 24,50 | 24,11 | 24,50 | 1,70% | - |
| 12.03.2025 | 24,78 | 24,78 | 24,06 | 24,09 | 4,32% | - |
| 11.03.2025 | 23,50 | 23,50 | 23,07 | 23,09 | 0,69% | - |
| 10.03.2025 | 23,38 | 23,38 | 22,93 | 22,93 | -1,85% | - |
| 07.03.2025 | 23,50 | 23,66 | 23,37 | 23,37 | 1,43% | - |
| 06.03.2025 | 22,87 | 23,10 | 22,87 | 23,04 | 4,78% | - |
| 05.03.2025 | 21,98 | 21,99 | 21,63 | 21,99 | 5,69% | - |
| 04.03.2025 | 21,02 | 21,16 | 20,68 | 20,80 | -2,79% | - |
| 03.03.2025 | 21,33 | 21,40 | 21,33 | 21,40 | 2,06% | - |
| 20.02.2025 | 20,75 | 20,97 | 20,75 | 20,97 | -0,40% | - |
| 19.02.2025 | 20,97 | 21,06 | 20,83 | 21,05 | -5,25% | - |
| 18.02.2025 | 21,73 | 22,75 | 21,73 | 22,22 | 1,54% | - |
| 17.02.2025 | 21,98 | 21,98 | 21,88 | 21,88 | 0,29% | - |
| 14.02.2025 | 22,13 | 22,20 | 21,78 | 21,82 | -2,50% | - |
| 13.02.2025 | 22,40 | 22,40 | 22,27 | 22,38 | -0,59% | - |
| 12.02.2025 | 22,20 | 22,53 | 22,20 | 22,51 | -0,63% | - |
| 11.02.2025 | 22,34 | 22,65 | 22,34 | 22,65 | -1,88% | - |
| 10.02.2025 | 22,53 | 23,11 | 22,53 | 23,08 | 1,82% | - |
| 07.02.2025 | 23,04 | 23,11 | 22,65 | 22,67 | 2,45% | - |
| 06.02.2025 | 22,40 | 22,42 | 22,00 | 22,13 | -0,28% | - |
| 05.02.2025 | 22,22 | 22,70 | 22,19 | 22,19 | -4,64% | - |
| 04.02.2025 | 22,96 | 23,27 | 22,96 | 23,27 | 0,80% | - |
| 03.02.2025 | 22,69 | 23,10 | 22,57 | 23,09 | -4,32% | - |
| 31.01.2025 | 23,77 | 24,16 | 23,77 | 24,13 | -0,51% | - |
| 30.01.2025 | 24,08 | 24,25 | 24,03 | 24,25 | 2,15% | - |
| 29.01.2025 | 24,06 | 24,06 | 23,50 | 23,74 | -2,36% | - |
| 28.01.2025 | 24,24 | 24,32 | 24,24 | 24,32 | -0,24% | - |
| 27.01.2025 | 24,55 | 24,55 | 24,38 | 24,38 | -3,15% | - |
| 24.01.2025 | 25,11 | 25,18 | 25,10 | 25,17 | 0,48% | - |
| 23.01.2025 | 25,35 | 25,35 | 25,00 | 25,05 | 1,49% | - |
| 22.01.2025 | 24,78 | 24,89 | 24,68 | 24,68 | -0,25% | - |
| 21.01.2025 | 24,70 | 24,76 | 24,67 | 24,74 | -0,71% | - |
| 17.01.2025 | 24,95 | 24,97 | 24,82 | 24,92 | 1,06% | - |
| 16.01.2025 | 24,51 | 24,66 | 24,36 | 24,66 | -1,68% | - |
| 15.01.2025 | 24,72 | 25,08 | 24,72 | 25,08 | -1,05% | - |
| 14.01.2025 | 25,33 | 25,58 | 25,33 | 25,35 | 0,38% | - |
| 13.01.2025 | 25,08 | 25,34 | 25,08 | 25,25 | -2,98% | - |
| 10.01.2025 | 25,95 | 26,14 | 25,95 | 26,03 | -1,38% | - |
| 08.01.2025 | 26,23 | 26,39 | 26,23 | 26,39 | -1,34% | - |
| 07.01.2025 | 26,35 | 26,75 | 26,35 | 26,75 | -1,04% | - |
| 06.01.2025 | 26,45 | 27,24 | 26,45 | 27,03 | 1,71% | - |
| 03.01.2025 | 26,24 | 26,59 | 26,24 | 26,57 | 1,71% | - |
| 02.01.2025 | 25,91 | 26,19 | 25,91 | 26,13 | -0,44% | - |
| 27.12.2024 | 26,00 | 26,33 | 26,00 | 26,24 | 2,60% | - |
| 23.12.2024 | 25,61 | 25,72 | 25,57 | 25,58 | -1,15% | - |
| 20.12.2024 | 25,83 | 25,88 | 25,83 | 25,88 | -1,42% | - |
| 19.12.2024 | 26,29 | 26,30 | 26,25 | 26,25 | -1,74% | - |
| 18.12.2024 | 27,21 | 27,21 | 26,71 | 26,71 | -2,69% | - |
| 17.12.2024 | 27,58 | 27,71 | 27,45 | 27,45 | -1,92% | - |
| 16.12.2024 | 27,76 | 27,99 | 27,75 | 27,99 | 1,30% | - |
| 13.12.2024 | 27,90 | 28,07 | 27,61 | 27,63 | -1,48% | - |
| 12.12.2024 | 28,15 | 28,46 | 28,04 | 28,04 | 0,25% | - |