2,073€
-0,36%
Echtzeit-Aktienkurs Gulf Keystone Petroleum Ltd.
Bid:
Ask:
Aktienkurse zur Gulf Keystone Petroleum Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 2,07 | 2,09 | 2,02 | 2,08 | -0,24% | 2.000,00 |
| 02.07.2025 | 1,96 | 2,15 | 1,91 | 2,08 | 6,94% | - |
| 01.07.2025 | 1,97 | 2,04 | 1,92 | 1,95 | -1,27% | - |
| 30.06.2025 | 1,80 | 1,98 | 1,80 | 1,97 | 9,51% | - |
| 27.06.2025 | 1,78 | 1,82 | 1,77 | 1,80 | 1,12% | - |
| 26.06.2025 | 1,77 | 1,78 | 1,75 | 1,78 | 0,62% | - |
| 25.06.2025 | 1,81 | 1,83 | 1,77 | 1,77 | -2,32% | - |
| 24.06.2025 | 1,88 | 1,89 | 1,78 | 1,81 | -2,64% | - |
| 23.06.2025 | 1,87 | 1,96 | 1,84 | 1,86 | -0,69% | - |
| 20.06.2025 | 1,91 | 1,93 | 1,86 | 1,87 | -1,47% | 10.000,00 |
| 19.06.2025 | 1,88 | 1,93 | 1,87 | 1,90 | 0,96% | - |
| 18.06.2025 | 1,91 | 1,92 | 1,86 | 1,88 | -1,36% | 6.000,00 |
| 17.06.2025 | 1,86 | 1,92 | 1,86 | 1,91 | 1,27% | 6.450,00 |
| 16.06.2025 | 1,86 | 1,93 | 1,86 | 1,88 | 1,34% | 10.000,00 |
| 13.06.2025 | 1,88 | 1,97 | 1,84 | 1,86 | -0,69% | 3.700,00 |
| 12.06.2025 | 1,88 | 1,90 | 1,86 | 1,87 | -0,43% | 3.500,00 |
| 11.06.2025 | 1,88 | 1,89 | 1,87 | 1,88 | 0,05% | - |
| 10.06.2025 | 1,87 | 1,90 | 1,85 | 1,88 | 0,75% | - |
| 09.06.2025 | 1,86 | 1,87 | 1,84 | 1,87 | 0,27% | 790,00 |
| 06.06.2025 | 1,85 | 1,86 | 1,82 | 1,86 | 1,09% | - |
| 05.06.2025 | 1,89 | 1,90 | 1,82 | 1,84 | -2,85% | 2.000,00 |
| 04.06.2025 | 1,89 | 1,93 | 1,89 | 1,89 | 0,21% | - |
| 03.06.2025 | 1,89 | 1,90 | 1,87 | 1,89 | -0,58% | - |
| 02.06.2025 | 1,88 | 1,91 | 1,87 | 1,90 | 1,12% | - |
| 30.05.2025 | 1,84 | 1,90 | 1,84 | 1,88 | 2,12% | - |
| 29.05.2025 | 1,85 | 1,88 | 1,83 | 1,84 | -0,38% | - |
| 28.05.2025 | 1,85 | 1,88 | 1,84 | 1,85 | -0,05% | - |
| 27.05.2025 | 1,82 | 1,85 | 1,82 | 1,85 | 1,37% | - |
| 26.05.2025 | 1,80 | 1,84 | 1,80 | 1,82 | 1,16% | 5.000,00 |
| 23.05.2025 | 1,79 | 1,81 | 1,76 | 1,80 | 0,95% | - |
| 22.05.2025 | 1,81 | 1,83 | 1,77 | 1,79 | -1,33% | - |
| 21.05.2025 | 1,84 | 1,84 | 1,80 | 1,81 | -1,52% | 7.000,00 |
| 20.05.2025 | 1,85 | 1,86 | 1,81 | 1,84 | -0,54% | 2.300,00 |
| 19.05.2025 | 1,86 | 1,86 | 1,82 | 1,85 | -0,48% | - |
| 16.05.2025 | 1,85 | 1,87 | 1,84 | 1,86 | 0,43% | - |
| 15.05.2025 | 1,87 | 1,87 | 1,81 | 1,85 | -1,33% | - |
| 14.05.2025 | 1,89 | 1,91 | 1,86 | 1,87 | -0,79% | - |
| 13.05.2025 | 1,86 | 1,90 | 1,85 | 1,89 | 0,80% | - |
| 12.05.2025 | 1,87 | 1,89 | 1,84 | 1,87 | 1,68% | - |
| 09.05.2025 | 1,82 | 1,84 | 1,80 | 1,84 | 1,26% | - |
| 08.05.2025 | 1,77 | 1,87 | 1,76 | 1,82 | 3,06% | 200,00 |
| 07.05.2025 | 1,80 | 1,81 | 1,76 | 1,77 | -1,94% | - |
| 06.05.2025 | 1,82 | 1,85 | 1,77 | 1,80 | -0,99% | 2.700,00 |
| 05.05.2025 | 1,82 | 1,82 | 1,80 | 1,82 | 0,00% | - |
| 02.05.2025 | 1,85 | 1,85 | 1,77 | 1,82 | -0,60% | 610,00 |
| 30.04.2025 | 1,83 | 1,85 | 1,81 | 1,83 | 0,00% | - |
| 29.04.2025 | 1,88 | 1,89 | 1,82 | 1,83 | -2,76% | - |
| 28.04.2025 | 1,86 | 1,89 | 1,83 | 1,88 | 1,13% | 1.500,00 |
| 25.04.2025 | 1,85 | 1,88 | 1,83 | 1,86 | 0,59% | - |
| 24.04.2025 | 1,82 | 1,86 | 1,81 | 1,85 | 1,93% | 1.000,00 |
| 23.04.2025 | 1,82 | 1,86 | 1,80 | 1,82 | 1,45% | - |
| 22.04.2025 | 1,80 | 1,81 | 1,78 | 1,79 | -1,38% | 500,00 |
| 17.04.2025 | 1,79 | 1,85 | 1,79 | 1,81 | 1,51% | 2.750,00 |
| 16.04.2025 | 1,78 | 1,79 | 1,75 | 1,79 | 0,00% | - |
| 15.04.2025 | 1,78 | 1,80 | 1,75 | 1,79 | 0,79% | - |
| 14.04.2025 | 1,78 | 1,81 | 1,74 | 1,77 | -0,34% | - |
| 11.04.2025 | 1,78 | 1,80 | 1,74 | 1,78 | -0,17% | - |
| 10.04.2025 | 1,86 | 1,92 | 1,74 | 1,78 | -4,30% | 250,00 |
| 09.04.2025 | 1,77 | 1,90 | 1,72 | 1,86 | 3,85% | 1.650,00 |
| 08.04.2025 | 1,84 | 1,91 | 1,77 | 1,79 | -2,77% | 5.350,00 |
| 07.04.2025 | 1,78 | 1,91 | 1,69 | 1,84 | 0,11% | 7.950,00 |
| 04.04.2025 | 1,99 | 2,03 | 1,83 | 1,84 | -7,34% | 5.365,00 |
| 03.04.2025 | 2,20 | 2,24 | 1,99 | 1,99 | -12,23% | 1.400,00 |
| 02.04.2025 | 2,31 | 2,35 | 2,22 | 2,27 | -1,74% | - |
| 01.04.2025 | 2,30 | 2,37 | 2,29 | 2,31 | 0,44% | 430,00 |
| 31.03.2025 | 2,41 | 2,41 | 2,29 | 2,30 | -4,57% | 150,00 |
| 28.03.2025 | 2,47 | 2,47 | 2,40 | 2,41 | -2,63% | 2.500,00 |
| 27.03.2025 | 2,48 | 2,60 | 2,43 | 2,47 | -0,40% | 1.500,00 |
| 26.03.2025 | 2,46 | 2,49 | 2,45 | 2,48 | 0,92% | - |
| 25.03.2025 | 2,44 | 2,51 | 2,43 | 2,46 | 0,92% | - |
| 24.03.2025 | 2,46 | 2,48 | 2,41 | 2,44 | -0,92% | - |
| 21.03.2025 | 2,43 | 2,49 | 2,41 | 2,46 | 1,34% | - |
| 20.03.2025 | 2,34 | 2,47 | 2,33 | 2,43 | 3,63% | 18.770,00 |
| 19.03.2025 | 2,33 | 2,38 | 2,29 | 2,34 | 0,54% | 500,00 |
| 18.03.2025 | 2,35 | 2,36 | 2,28 | 2,33 | -0,75% | 2.000,00 |
| 17.03.2025 | 2,29 | 2,35 | 2,28 | 2,35 | 2,07% | 10.000,00 |
| 14.03.2025 | 2,27 | 2,31 | 2,24 | 2,30 | 1,43% | - |
| 13.03.2025 | 2,28 | 2,29 | 2,24 | 2,27 | -0,44% | 500,00 |
| 12.03.2025 | 2,19 | 2,30 | 2,19 | 2,28 | 3,53% | - |
| 11.03.2025 | 2,23 | 2,24 | 2,17 | 2,20 | -0,79% | - |
| 10.03.2025 | 2,23 | 2,25 | 2,17 | 2,22 | -0,67% | 200,00 |
| 07.03.2025 | 2,14 | 2,23 | 2,12 | 2,23 | 4,08% | - |
| 06.03.2025 | 2,20 | 2,22 | 2,12 | 2,14 | -2,39% | 4.500,00 |
| 05.03.2025 | 2,17 | 2,23 | 2,14 | 2,20 | 1,97% | - |
| 04.03.2025 | 2,25 | 2,26 | 2,13 | 2,15 | -4,55% | 2.900,00 |
| 03.03.2025 | 2,32 | 2,43 | 2,25 | 2,26 | -2,28% | - |
| 28.02.2025 | 2,28 | 2,36 | 2,20 | 2,31 | 1,32% | 4.000,00 |
| 27.02.2025 | 2,23 | 2,31 | 2,21 | 2,28 | 2,13% | - |
| 26.02.2025 | 2,22 | 2,26 | 2,21 | 2,23 | 0,34% | - |
| 25.02.2025 | 2,25 | 2,29 | 2,21 | 2,22 | -1,22% | 1.665,00 |
| 24.02.2025 | 2,35 | 2,46 | 2,24 | 2,25 | -4,36% | 10.000,00 |
| 21.02.2025 | 2,24 | 2,36 | 2,22 | 2,35 | 4,91% | - |
| 20.02.2025 | 2,32 | 2,56 | 2,22 | 2,24 | -3,34% | 1.660,00 |
| 19.02.2025 | 2,29 | 2,34 | 2,25 | 2,32 | 1,20% | - |
| 18.02.2025 | 2,23 | 2,29 | 2,21 | 2,29 | 3,03% | 1.000,00 |
| 17.02.2025 | 2,11 | 2,23 | 2,11 | 2,23 | 5,33% | - |
| 14.02.2025 | 2,16 | 2,20 | 2,11 | 2,11 | -1,97% | - |
| 13.02.2025 | 2,22 | 2,22 | 2,15 | 2,16 | -2,27% | 5.130,00 |
| 12.02.2025 | 2,20 | 2,21 | 2,16 | 2,21 | 0,46% | - |
| 11.02.2025 | 2,18 | 2,21 | 2,17 | 2,20 | 0,57% | 800,00 |