2,145€
0,70%
Echtzeit-Aktienkurs Gulf Keystone Petroleum Ltd.
Bid:
Ask:
Aktienkurse zur Gulf Keystone Petroleum Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 2,21 | 2,22 | 2,15 | 2,15 | 1,06% | - |
| 15.10.2025 | 2,17 | 2,18 | 2,11 | 2,13 | -1,73% | 9.225,00 |
| 14.10.2025 | 2,23 | 2,26 | 2,14 | 2,17 | -2,25% | 1.872,00 |
| 13.10.2025 | 2,16 | 2,28 | 2,14 | 2,22 | -2,31% | 400,00 |
| 10.10.2025 | 2,32 | 2,32 | 2,26 | 2,27 | -2,26% | 6.000,00 |
| 09.10.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -1,28% | - |
| 08.10.2025 | 2,37 | 2,37 | 2,35 | 2,35 | -0,95% | - |
| 07.10.2025 | 2,41 | 2,46 | 2,37 | 2,38 | -0,84% | 6.666,00 |
| 06.10.2025 | 2,41 | 2,46 | 2,39 | 2,40 | -0,42% | 6.000,00 |
| 03.10.2025 | 2,46 | 2,47 | 2,40 | 2,41 | -1,23% | - |
| 02.10.2025 | 2,54 | 2,56 | 2,44 | 2,44 | -3,66% | 300,00 |
| 01.10.2025 | 2,60 | 2,60 | 2,50 | 2,53 | -1,94% | - |
| 30.09.2025 | 2,54 | 2,58 | 2,44 | 2,58 | 1,58% | - |
| 29.09.2025 | 2,53 | 2,63 | 2,50 | 2,54 | 0,89% | 15.180,00 |
| 26.09.2025 | 2,46 | 2,59 | 2,43 | 2,52 | 5,89% | 21.150,00 |
| 25.09.2025 | 2,31 | 2,38 | 2,31 | 2,38 | 2,48% | 10.890,00 |
| 24.09.2025 | 2,34 | 2,38 | 2,25 | 2,32 | -1,17% | 3.929,00 |
| 23.09.2025 | 2,33 | 2,39 | 2,30 | 2,35 | 1,30% | 61,00 |
| 22.09.2025 | 2,06 | 2,35 | 2,05 | 2,32 | 12,79% | 5.977,00 |
| 19.09.2025 | 2,06 | 2,06 | 2,05 | 2,05 | 0,24% | - |
| 18.09.2025 | 2,04 | 2,08 | 2,01 | 2,05 | 0,37% | - |
| 17.09.2025 | 2,06 | 2,11 | 2,03 | 2,04 | 2,82% | - |
| 16.09.2025 | 1,96 | 2,00 | 1,95 | 1,98 | 1,12% | 250,00 |
| 15.09.2025 | 1,96 | 1,98 | 1,93 | 1,96 | -0,56% | - |
| 12.09.2025 | 1,96 | 1,99 | 1,94 | 1,97 | 0,46% | 1.000,00 |
| 11.09.2025 | 2,10 | 2,10 | 1,95 | 1,96 | -11,13% | 300,00 |
| 10.09.2025 | 2,21 | 2,22 | 2,21 | 2,21 | 2,31% | - |
| 09.09.2025 | 2,17 | 2,17 | 2,16 | 2,16 | 2,01% | - |
| 08.09.2025 | 2,11 | 2,17 | 2,11 | 2,12 | 0,47% | - |
| 05.09.2025 | 2,22 | 2,23 | 2,09 | 2,11 | -5,17% | - |
| 04.09.2025 | 2,25 | 2,26 | 2,13 | 2,22 | 1,83% | 150,00 |
| 03.09.2025 | 2,19 | 2,23 | 2,18 | 2,18 | -1,24% | - |
| 02.09.2025 | 2,25 | 2,26 | 2,18 | 2,21 | -1,45% | - |
| 01.09.2025 | 2,29 | 2,29 | 2,17 | 2,24 | -0,77% | 2.460,00 |
| 29.08.2025 | 2,20 | 2,27 | 2,18 | 2,26 | 2,15% | - |
| 28.08.2025 | 2,11 | 2,23 | 2,09 | 2,21 | 4,73% | 300,00 |
| 27.08.2025 | 2,11 | 2,12 | 2,05 | 2,11 | 0,24% | - |
| 26.08.2025 | 2,22 | 2,22 | 2,06 | 2,11 | -2,43% | 6.700,00 |
| 25.08.2025 | 2,21 | 2,22 | 2,12 | 2,16 | -2,48% | 12.500,00 |
| 22.08.2025 | 2,09 | 2,22 | 2,07 | 2,22 | 5,73% | 6.960,00 |
| 21.08.2025 | 2,01 | 2,10 | 2,01 | 2,10 | 4,15% | 2.400,00 |
| 20.08.2025 | 2,04 | 2,04 | 1,98 | 2,01 | -1,40% | - |
| 19.08.2025 | 2,00 | 2,04 | 1,98 | 2,04 | 2,15% | 10.000,00 |
| 18.08.2025 | 1,99 | 2,04 | 1,97 | 2,00 | 0,40% | 49,00 |
| 15.08.2025 | 1,96 | 2,00 | 1,94 | 1,99 | 1,74% | - |
| 14.08.2025 | 1,94 | 1,96 | 1,92 | 1,96 | 0,83% | 10.000,00 |
| 13.08.2025 | 1,95 | 1,96 | 1,91 | 1,94 | -0,46% | - |
| 12.08.2025 | 1,94 | 1,95 | 1,91 | 1,95 | 0,52% | - |
| 11.08.2025 | 1,94 | 1,95 | 1,91 | 1,94 | 0,00% | - |
| 08.08.2025 | 1,93 | 1,95 | 1,91 | 1,94 | 0,57% | - |
| 07.08.2025 | 1,91 | 1,96 | 1,90 | 1,93 | 0,89% | - |
| 06.08.2025 | 1,82 | 1,93 | 1,82 | 1,91 | 4,77% | 23.130,00 |
| 05.08.2025 | 1,83 | 1,88 | 1,82 | 1,82 | -0,49% | - |
| 04.08.2025 | 1,86 | 1,88 | 1,81 | 1,83 | -1,82% | 7.156,00 |
| 01.08.2025 | 1,89 | 1,93 | 1,85 | 1,87 | -1,43% | - |
| 31.07.2025 | 1,89 | 1,92 | 1,89 | 1,89 | 0,32% | - |
| 30.07.2025 | 1,93 | 1,93 | 1,86 | 1,89 | -1,67% | - |
| 29.07.2025 | 1,92 | 1,93 | 1,90 | 1,92 | 0,00% | 200,00 |
| 28.07.2025 | 1,91 | 1,93 | 1,88 | 1,92 | 0,63% | - |
| 25.07.2025 | 1,90 | 1,91 | 1,88 | 1,91 | 0,16% | - |
| 24.07.2025 | 1,96 | 1,96 | 1,88 | 1,90 | -2,46% | - |
| 23.07.2025 | 1,91 | 1,95 | 1,90 | 1,95 | 2,52% | - |
| 22.07.2025 | 1,93 | 1,95 | 1,90 | 1,90 | -1,35% | - |
| 21.07.2025 | 1,95 | 1,98 | 1,92 | 1,93 | -1,03% | 6.000,00 |
| 18.07.2025 | 2,00 | 2,02 | 1,94 | 1,95 | -2,55% | - |
| 17.07.2025 | 1,90 | 2,06 | 1,88 | 2,00 | 5,15% | - |
| 16.07.2025 | 1,99 | 1,99 | 1,85 | 1,90 | -4,42% | 2.000,00 |
| 15.07.2025 | 2,05 | 2,05 | 1,97 | 1,99 | -2,88% | 5.000,00 |
| 14.07.2025 | 1,91 | 2,08 | 1,89 | 2,05 | 7,39% | - |
| 11.07.2025 | 1,92 | 1,93 | 1,89 | 1,91 | -0,88% | - |
| 10.07.2025 | 2,04 | 2,08 | 1,92 | 1,93 | -5,59% | - |
| 09.07.2025 | 2,08 | 2,17 | 2,02 | 2,04 | -1,92% | - |
| 08.07.2025 | 2,11 | 2,13 | 2,05 | 2,08 | -1,54% | - |
| 07.07.2025 | 2,03 | 2,19 | 2,03 | 2,11 | 4,24% | 91,00 |
| 04.07.2025 | 2,10 | 2,12 | 2,03 | 2,03 | -2,92% | - |
| 03.07.2025 | 2,07 | 2,10 | 2,02 | 2,09 | 0,36% | 8.472,00 |
| 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% | - |