1,608€
-1,17%
Echtzeit-Aktienkurs Gulf Keystone Petroleum Ltd.
Bid:
Ask:
Aktienkurse zur Gulf Keystone Petroleum Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,63 | 1,65 | 1,58 | 1,61 | -1,17% | - |
| 19.12.2024 | 1,65 | 1,65 | 1,62 | 1,63 | -1,33% | - |
| 18.12.2024 | 1,64 | 1,68 | 1,62 | 1,65 | 0,67% | - |
| 17.12.2024 | 1,65 | 1,69 | 1,62 | 1,64 | -0,97% | 1.300,00 |
| 16.12.2024 | 1,69 | 1,69 | 1,65 | 1,65 | -1,90% | - |
| 13.12.2024 | 1,67 | 1,70 | 1,67 | 1,69 | 0,84% | - |
| 12.12.2024 | 1,68 | 1,69 | 1,65 | 1,67 | -0,71% | - |
| 11.12.2024 | 1,69 | 1,70 | 1,67 | 1,68 | -0,18% | - |
| 10.12.2024 | 1,70 | 1,74 | 1,67 | 1,69 | -1,06% | - |
| 09.12.2024 | 1,68 | 1,71 | 1,60 | 1,71 | 1,73% | 360,00 |
| 06.12.2024 | 1,72 | 1,73 | 1,66 | 1,68 | -2,78% | - |
| 05.12.2024 | 1,77 | 1,77 | 1,70 | 1,72 | -2,71% | - |
| 04.12.2024 | 1,77 | 1,79 | 1,76 | 1,77 | 0,28% | - |
| 03.12.2024 | 1,78 | 1,79 | 1,74 | 1,77 | -0,73% | 2.000,00 |
| 02.12.2024 | 1,78 | 1,80 | 1,74 | 1,78 | -0,11% | 555,00 |
| 29.11.2024 | 1,77 | 1,80 | 1,76 | 1,78 | 0,68% | - |
| 28.11.2024 | 1,79 | 1,80 | 1,77 | 1,77 | -1,01% | 10.600,00 |
| 27.11.2024 | 1,75 | 1,82 | 1,75 | 1,79 | 2,11% | 1.000,00 |
| 26.11.2024 | 1,69 | 1,79 | 1,69 | 1,75 | 2,70% | - |
| 25.11.2024 | 1,76 | 1,77 | 1,70 | 1,71 | -3,07% | - |
| 22.11.2024 | 1,72 | 1,76 | 1,70 | 1,76 | 2,51% | - |
| 21.11.2024 | 1,75 | 1,75 | 1,71 | 1,72 | -2,00% | 1.300,00 |
| 20.11.2024 | 1,70 | 1,76 | 1,70 | 1,75 | 3,00% | - |
| 19.11.2024 | 1,71 | 1,75 | 1,69 | 1,70 | -0,47% | - |
| 18.11.2024 | 1,73 | 1,74 | 1,68 | 1,71 | -0,87% | - |
| 15.11.2024 | 1,63 | 1,75 | 1,62 | 1,72 | 5,45% | 200,00 |
| 14.11.2024 | 1,59 | 1,65 | 1,58 | 1,63 | 2,96% | - |
| 13.11.2024 | 1,53 | 1,59 | 1,53 | 1,59 | 3,05% | - |
| 12.11.2024 | 1,59 | 1,60 | 1,53 | 1,54 | -3,81% | - |
| 11.11.2024 | 1,63 | 1,64 | 1,60 | 1,60 | -1,29% | - |
| 08.11.2024 | 1,63 | 1,65 | 1,62 | 1,62 | -0,49% | 120,00 |
| 07.11.2024 | 1,63 | 1,65 | 1,62 | 1,63 | -0,18% | - |
| 06.11.2024 | 1,56 | 1,71 | 1,55 | 1,63 | 3,55% | - |
| 05.11.2024 | 1,54 | 1,59 | 1,54 | 1,58 | 2,34% | - |
| 04.11.2024 | 1,53 | 1,59 | 1,53 | 1,54 | 0,72% | 500,00 |
| 01.11.2024 | 1,54 | 1,57 | 1,53 | 1,53 | -0,65% | - |
| 31.10.2024 | 1,52 | 1,56 | 1,51 | 1,54 | 1,32% | 500,00 |
| 30.10.2024 | 1,55 | 1,57 | 1,52 | 1,52 | -2,44% | 7.490,00 |
| 29.10.2024 | 1,53 | 1,57 | 1,52 | 1,56 | 1,96% | 5.100,00 |
| 28.10.2024 | 1,60 | 1,61 | 1,51 | 1,53 | -4,14% | 1.150,00 |
| 25.10.2024 | 1,54 | 1,62 | 1,52 | 1,59 | 3,44% | 750,00 |
| 24.10.2024 | 1,55 | 1,58 | 1,53 | 1,54 | -0,39% | - |
| 23.10.2024 | 1,60 | 1,62 | 1,53 | 1,55 | -3,19% | - |
| 22.10.2024 | 1,52 | 1,61 | 1,52 | 1,60 | 4,92% | - |
| 21.10.2024 | 1,53 | 1,56 | 1,52 | 1,52 | -0,20% | - |
| 18.10.2024 | 1,51 | 1,58 | 1,50 | 1,53 | 1,26% | - |
| 17.10.2024 | 1,57 | 1,57 | 1,49 | 1,51 | -7,49% | - |
| 16.10.2024 | 1,57 | 1,64 | 1,55 | 1,63 | 3,96% | - |
| 15.10.2024 | 1,61 | 1,61 | 1,54 | 1,57 | -2,37% | - |
| 14.10.2024 | 1,61 | 1,63 | 1,59 | 1,61 | -0,43% | - |
| 11.10.2024 | 1,62 | 1,63 | 1,60 | 1,61 | -0,12% | - |
| 10.10.2024 | 1,62 | 1,65 | 1,59 | 1,61 | -0,12% | - |
| 09.10.2024 | 1,60 | 1,62 | 1,59 | 1,62 | 1,38% | - |
| 08.10.2024 | 1,53 | 1,63 | 1,52 | 1,59 | 4,32% | 3.000,00 |
| 07.10.2024 | 1,43 | 1,53 | 1,43 | 1,53 | 6,85% | - |
| 04.10.2024 | 1,42 | 1,53 | 1,42 | 1,43 | 0,63% | - |
| 03.10.2024 | 1,43 | 1,44 | 1,41 | 1,42 | -0,77% | - |
| 02.10.2024 | 1,41 | 1,46 | 1,40 | 1,43 | 2,07% | - |
| 01.10.2024 | 1,38 | 1,41 | 1,37 | 1,40 | 1,45% | - |
| 30.09.2024 | 1,39 | 1,41 | 1,36 | 1,38 | 0,00% | 705,00 |
| 27.09.2024 | 1,36 | 1,41 | 1,36 | 1,38 | 2,07% | - |
| 26.09.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 25.09.2024 | 1,38 | 1,39 | 1,35 | 1,36 | -1,67% | - |
| 24.09.2024 | 1,39 | 1,40 | 1,37 | 1,38 | -0,51% | - |
| 23.09.2024 | 1,37 | 1,40 | 1,35 | 1,39 | 0,95% | - |
| 20.09.2024 | 1,39 | 1,41 | 1,37 | 1,37 | -1,51% | - |
| 19.09.2024 | 1,39 | 1,43 | 1,39 | 1,39 | 0,00% | - |
| 18.09.2024 | 1,40 | 1,42 | 1,38 | 1,39 | -0,78% | - |
| 17.09.2024 | 1,40 | 1,42 | 1,40 | 1,40 | 0,36% | - |
| 16.09.2024 | 1,40 | 1,41 | 1,37 | 1,40 | 0,43% | - |
| 13.09.2024 | 1,39 | 1,41 | 1,38 | 1,39 | 0,58% | 392,00 |
| 12.09.2024 | 1,35 | 1,40 | 1,35 | 1,39 | 2,21% | 1.000,00 |
| 11.09.2024 | 1,34 | 1,37 | 1,33 | 1,36 | 1,35% | - |
| 10.09.2024 | 1,38 | 1,42 | 1,32 | 1,34 | -3,74% | - |
| 09.09.2024 | 1,37 | 1,39 | 1,34 | 1,39 | 2,21% | 500,00 |
| 06.09.2024 | 1,39 | 1,39 | 1,35 | 1,36 | -2,16% | - |
| 05.09.2024 | 1,40 | 1,41 | 1,38 | 1,39 | -1,14% | - |
| 04.09.2024 | 1,42 | 1,43 | 1,39 | 1,41 | -2,09% | 100,00 |
| 03.09.2024 | 1,52 | 1,53 | 1,43 | 1,44 | -5,47% | 2.000,00 |
| 02.09.2024 | 1,50 | 1,53 | 1,50 | 1,52 | 0,93% | - |
| 30.08.2024 | 1,51 | 1,56 | 1,49 | 1,50 | -0,13% | 300,00 |
| 29.08.2024 | 1,47 | 1,52 | 1,41 | 1,51 | 2,38% | 500,00 |
| 28.08.2024 | 1,53 | 1,55 | 1,47 | 1,47 | -4,04% | 165,00 |
| 27.08.2024 | 1,58 | 1,59 | 1,51 | 1,53 | -2,73% | 22.651,00 |
| 26.08.2024 | 1,51 | 1,59 | 1,51 | 1,58 | 4,16% | 1.500,00 |
| 23.08.2024 | 1,51 | 1,58 | 1,50 | 1,51 | 0,60% | 2.950,00 |
| 22.08.2024 | 1,51 | 1,52 | 1,48 | 1,50 | -0,20% | 5.500,00 |
| 21.08.2024 | 1,47 | 1,52 | 1,46 | 1,51 | 2,52% | - |
| 20.08.2024 | 1,51 | 1,52 | 1,47 | 1,47 | -2,71% | - |
| 19.08.2024 | 1,49 | 1,53 | 1,48 | 1,51 | 1,55% | - |
| 16.08.2024 | 1,49 | 1,51 | 1,48 | 1,49 | 0,13% | - |
| 15.08.2024 | 1,46 | 1,51 | 1,46 | 1,49 | 1,85% | - |
| 14.08.2024 | 1,46 | 1,48 | 1,43 | 1,46 | 0,00% | - |
| 13.08.2024 | 1,48 | 1,49 | 1,45 | 1,46 | -1,29% | - |
| 12.08.2024 | 1,46 | 1,49 | 1,45 | 1,48 | 2,00% | - |
| 09.08.2024 | 1,46 | 1,49 | 1,45 | 1,45 | -0,96% | 100,00 |
| 08.08.2024 | 1,44 | 1,46 | 1,40 | 1,46 | 2,16% | - |
| 07.08.2024 | 1,41 | 1,46 | 1,40 | 1,43 | 2,36% | 100,00 |
| 06.08.2024 | 1,40 | 1,45 | 1,38 | 1,40 | -0,71% | - |
| 05.08.2024 | 1,48 | 1,48 | 1,33 | 1,41 | -4,21% | - |