2,175€
-1,81%
Echtzeit-Aktienkurs Gulf Keystone Petroleum Ltd.
Bid:
Ask:
Aktienkurse zur Gulf Keystone Petroleum Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 2,22 | 2,25 | 2,16 | 2,18 | -1,81% | - |
| 05.02.2025 | 2,26 | 2,28 | 2,19 | 2,22 | -1,99% | 905,00 |
| 04.02.2025 | 2,22 | 2,28 | 2,22 | 2,26 | 0,56% | 3.250,00 |
| 03.02.2025 | 2,02 | 2,32 | 1,97 | 2,25 | 11,40% | 27.776,00 |
| 31.01.2025 | 1,99 | 2,05 | 1,99 | 2,02 | 1,38% | 4.900,00 |
| 30.01.2025 | 1,84 | 2,04 | 1,84 | 1,99 | 7,98% | - |
| 29.01.2025 | 1,84 | 1,86 | 1,82 | 1,84 | -0,22% | 10.000,00 |
| 28.01.2025 | 1,85 | 1,87 | 1,83 | 1,85 | -0,54% | - |
| 27.01.2025 | 1,85 | 1,87 | 1,82 | 1,86 | 0,65% | - |
| 24.01.2025 | 1,83 | 1,87 | 1,82 | 1,85 | 0,87% | 600,00 |
| 23.01.2025 | 1,93 | 1,94 | 1,79 | 1,83 | -5,33% | 1.000,00 |
| 22.01.2025 | 1,98 | 1,98 | 1,91 | 1,93 | -2,18% | - |
| 21.01.2025 | 1,92 | 1,99 | 1,91 | 1,98 | 2,76% | 170,00 |
| 20.01.2025 | 1,97 | 1,97 | 1,90 | 1,92 | -2,39% | 1.500,00 |
| 17.01.2025 | 2,01 | 2,03 | 1,97 | 1,97 | -2,11% | 4.650,00 |
| 16.01.2025 | 1,97 | 2,02 | 1,97 | 2,01 | 1,90% | 4.650,00 |
| 15.01.2025 | 1,95 | 1,99 | 1,94 | 1,97 | 1,33% | 1.600,00 |
| 14.01.2025 | 1,87 | 1,95 | 1,87 | 1,95 | 4,06% | 10.000,00 |
| 13.01.2025 | 1,83 | 1,88 | 1,82 | 1,87 | 2,07% | 3.130,00 |
| 10.01.2025 | 1,85 | 1,87 | 1,83 | 1,83 | -1,03% | - |
| 09.01.2025 | 1,89 | 1,89 | 1,82 | 1,85 | -1,85% | - |
| 08.01.2025 | 1,87 | 1,91 | 1,85 | 1,89 | 0,96% | 2.000,00 |
| 07.01.2025 | 1,90 | 1,90 | 1,84 | 1,87 | -1,58% | 65,00 |
| 06.01.2025 | 1,94 | 1,98 | 1,85 | 1,90 | -2,26% | 6.500,00 |
| 03.01.2025 | 1,84 | 1,95 | 1,84 | 1,94 | 5,59% | 14.179,00 |
| 02.01.2025 | 1,71 | 1,85 | 1,71 | 1,84 | 7,79% | 10.000,00 |
| 30.12.2024 | 1,70 | 1,72 | 1,69 | 1,71 | 0,53% | 330,00 |
| 27.12.2024 | 1,66 | 1,71 | 1,65 | 1,70 | 2,47% | 3.330,00 |
| 23.12.2024 | 1,61 | 1,66 | 1,60 | 1,66 | 3,11% | - |
| 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 |