20,036$
-0,38%
Echtzeit-Aktienkurs Koc Holding A.S. (ADRs)
Bid:
Ask:
Aktienkurse zur Koc Holding A.S. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 19,84 | 20,04 | 19,84 | 20,04 | -0,38% | - |
| 09.12.2025 | 20,24 | 20,24 | 20,11 | 20,11 | -1,67% | - |
| 02.12.2025 | 20,44 | 20,45 | 20,44 | 20,45 | 3,40% | - |
| 26.11.2025 | 19,90 | 19,90 | 19,76 | 19,78 | -1,62% | - |
| 19.11.2025 | 20,11 | 20,12 | 20,09 | 20,11 | 2,18% | - |
| 18.11.2025 | 19,83 | 19,84 | 19,68 | 19,68 | 2,79% | - |
| 12.11.2025 | 19,13 | 19,14 | 19,13 | 19,14 | -3,81% | - |
| 10.11.2025 | 19,94 | 19,94 | 19,90 | 19,90 | -2,82% | - |
| 06.11.2025 | 20,64 | 20,64 | 20,34 | 20,48 | 4,00% | - |
| 27.10.2025 | 19,84 | 19,97 | 19,65 | 19,69 | 2,88% | - |
| 23.10.2025 | 19,09 | 19,22 | 19,09 | 19,14 | 1,92% | - |
| 22.10.2025 | 18,83 | 18,92 | 18,76 | 18,78 | 1,54% | - |
| 21.10.2025 | 18,40 | 18,50 | 18,40 | 18,49 | 0,61% | - |
| 20.10.2025 | 18,17 | 18,38 | 18,17 | 18,38 | -1,02% | - |
| 16.10.2025 | 18,36 | 18,61 | 18,36 | 18,57 | -1,28% | - |
| 15.10.2025 | 18,94 | 18,94 | 18,77 | 18,81 | -0,30% | - |
| 14.10.2025 | 18,70 | 18,89 | 18,70 | 18,87 | -0,62% | - |
| 13.10.2025 | 19,03 | 19,07 | 18,99 | 18,99 | -3,96% | - |
| 09.10.2025 | 19,83 | 19,84 | 19,77 | 19,77 | -0,84% | - |
| 08.10.2025 | 20,24 | 20,24 | 19,94 | 19,94 | -1,99% | - |
| 07.10.2025 | 20,53 | 20,53 | 20,30 | 20,34 | 1,50% | - |
| 06.10.2025 | 19,87 | 20,09 | 19,87 | 20,04 | -3,47% | - |
| 02.10.2025 | 20,56 | 20,77 | 20,56 | 20,76 | -4,94% | - |
| 17.09.2025 | 21,98 | 21,98 | 21,84 | 21,84 | 0,57% | - |
| 16.09.2025 | 21,64 | 21,72 | 21,61 | 21,72 | 7,62% | - |
| 10.09.2025 | 20,51 | 20,51 | 20,15 | 20,18 | 0,89% | - |
| 09.09.2025 | 19,92 | 20,02 | 19,86 | 20,00 | 0,08% | - |
| 08.09.2025 | 19,86 | 19,99 | 19,80 | 19,99 | -1,55% | - |
| 05.09.2025 | 20,39 | 20,79 | 20,27 | 20,30 | -0,60% | - |
| 04.09.2025 | 20,62 | 20,62 | 20,42 | 20,42 | 0,36% | - |
| 03.09.2025 | 20,15 | 20,47 | 20,15 | 20,35 | -3,06% | - |
| 02.09.2025 | 21,00 | 21,00 | 20,99 | 20,99 | -5,52% | - |
| 29.08.2025 | 22,16 | 22,38 | 22,16 | 22,22 | -1,73% | - |
| 28.08.2025 | 22,74 | 22,77 | 22,45 | 22,61 | -0,28% | - |
| 27.08.2025 | 22,95 | 22,95 | 22,65 | 22,67 | -1,39% | - |
| 26.08.2025 | 22,71 | 23,09 | 22,71 | 22,99 | 2,44% | - |
| 21.08.2025 | 22,43 | 22,46 | 22,38 | 22,45 | 2,71% | - |
| 08.08.2025 | 21,85 | 21,85 | 21,85 | 21,85 | -1,99% | - |
| 06.08.2025 | 22,27 | 22,31 | 22,27 | 22,30 | 4,01% | - |
| 30.07.2025 | 21,35 | 21,44 | 21,35 | 21,44 | 0,12% | - |
| 25.07.2025 | 21,04 | 21,45 | 21,04 | 21,41 | -0,33% | - |
| 24.07.2025 | 21,42 | 21,51 | 21,40 | 21,48 | 2,15% | - |
| 23.07.2025 | 21,15 | 21,24 | 21,00 | 21,03 | -1,19% | - |
| 22.07.2025 | 21,34 | 21,53 | 21,23 | 21,28 | 2,55% | - |
| 21.07.2025 | 20,64 | 20,76 | 20,64 | 20,76 | 0,86% | - |
| 18.07.2025 | 20,75 | 20,75 | 20,57 | 20,58 | 0,18% | - |
| 11.07.2025 | 20,57 | 20,59 | 20,45 | 20,54 | 1,66% | - |
| 10.07.2025 | 20,17 | 20,27 | 20,17 | 20,21 | 1,64% | - |
| 03.07.2025 | 20,29 | 20,31 | 19,88 | 19,88 | -1,87% | - |
| 02.07.2025 | 20,23 | 20,26 | 20,21 | 20,26 | 2,35% | - |
| 01.07.2025 | 19,76 | 19,84 | 19,76 | 19,80 | 2,94% | - |
| 30.06.2025 | 19,27 | 19,34 | 19,22 | 19,23 | 5,73% | - |
| 26.06.2025 | 18,11 | 18,19 | 18,11 | 18,19 | 0,44% | - |
| 25.06.2025 | 18,22 | 18,22 | 18,11 | 18,11 | -3,23% | - |
| 24.06.2025 | 18,54 | 18,71 | 18,54 | 18,71 | 2,94% | - |
| 20.06.2025 | 18,13 | 18,35 | 18,13 | 18,18 | 0,58% | - |
| 18.06.2025 | 17,87 | 18,13 | 17,86 | 18,07 | -1,26% | - |
| 17.06.2025 | 18,74 | 18,74 | 18,19 | 18,30 | -1,25% | - |
| 16.06.2025 | 18,27 | 18,77 | 18,27 | 18,54 | 1,49% | - |
| 13.06.2025 | 18,13 | 18,26 | 18,08 | 18,26 | -2,20% | - |
| 12.06.2025 | 18,71 | 18,86 | 18,58 | 18,67 | -3,60% | - |
| 11.06.2025 | 19,44 | 19,45 | 19,26 | 19,37 | 1,04% | - |
| 10.06.2025 | 19,16 | 19,31 | 19,14 | 19,17 | -1,53% | - |
| 09.06.2025 | 18,97 | 19,59 | 18,97 | 19,47 | 1,88% | - |
| 06.06.2025 | 18,89 | 19,12 | 18,87 | 19,11 | -0,59% | - |
| 05.06.2025 | 19,18 | 19,25 | 19,18 | 19,23 | -0,55% | - |
| 04.06.2025 | 19,04 | 19,35 | 19,02 | 19,33 | 1,36% | - |
| 03.06.2025 | 19,17 | 19,49 | 18,91 | 19,07 | 5,30% | - |
| 02.06.2025 | 17,97 | 18,13 | 17,67 | 18,11 | 0,99% | - |
| 30.05.2025 | 18,21 | 18,21 | 17,72 | 17,93 | -0,51% | - |
| 29.05.2025 | 18,40 | 18,57 | 18,03 | 18,03 | -2,94% | - |
| 28.05.2025 | 18,39 | 18,57 | 18,19 | 18,57 | 1,10% | - |
| 27.05.2025 | 18,47 | 18,73 | 18,21 | 18,37 | -1,09% | - |
| 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% | - |