1,562€
5,33%
Echtzeit-Aktienkurs GULF KEYSTONE PETR.
Bid:
Ask:
Aktienkurse zur GULF KEYSTONE PETR. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 1,48 | 1,56 | 1,48 | 1,56 | 5,33% | 3.000,00 |
| 13.05.2024 | 1,40 | 1,59 | 1,38 | 1,48 | 6,31% | - |
| 10.05.2024 | 1,38 | 1,41 | 1,38 | 1,40 | 0,87% | - |
| 09.05.2024 | 1,36 | 1,38 | 1,35 | 1,38 | 1,54% | - |
| 08.05.2024 | 1,34 | 1,36 | 1,33 | 1,36 | 1,41% | - |
| 07.05.2024 | 1,36 | 1,38 | 1,32 | 1,34 | -0,89% | - |
| 06.05.2024 | 1,35 | 1,36 | 1,35 | 1,36 | 0,37% | - |
| 03.05.2024 | 1,35 | 1,37 | 1,34 | 1,35 | -0,15% | - |
| 02.05.2024 | 1,39 | 1,40 | 1,34 | 1,35 | -2,52% | - |
| 30.04.2024 | 1,33 | 1,40 | 1,32 | 1,39 | 4,36% | - |
| 29.04.2024 | 1,32 | 1,38 | 1,32 | 1,33 | 0,53% | - |
| 26.04.2024 | 1,29 | 1,34 | 1,29 | 1,32 | 1,69% | - |
| 25.04.2024 | 1,30 | 1,34 | 1,29 | 1,30 | -0,15% | - |
| 24.04.2024 | 1,32 | 1,33 | 1,27 | 1,30 | -1,14% | - |
| 23.04.2024 | 1,42 | 1,43 | 1,29 | 1,32 | -7,32% | - |
| 22.04.2024 | 1,29 | 1,49 | 1,29 | 1,42 | 10,07% | 1.000,00 |
| 19.04.2024 | 1,30 | 1,31 | 1,26 | 1,29 | -0,46% | 1.000,00 |
| 18.04.2024 | 1,30 | 1,33 | 1,27 | 1,30 | 0,15% | - |
| 17.04.2024 | 1,27 | 1,31 | 1,27 | 1,30 | 1,81% | - |
| 16.04.2024 | 1,31 | 1,33 | 1,26 | 1,27 | -3,49% | - |
| 15.04.2024 | 1,38 | 1,40 | 1,32 | 1,32 | -4,63% | - |
| 12.04.2024 | 1,35 | 1,43 | 1,35 | 1,38 | 2,75% | 3.500,00 |
| 11.04.2024 | 1,35 | 1,38 | 1,32 | 1,35 | 0,00% | - |
| 10.04.2024 | 1,46 | 1,46 | 1,34 | 1,35 | -7,56% | - |
| 09.04.2024 | 1,40 | 1,49 | 1,38 | 1,46 | 3,93% | - |
| 08.04.2024 | 1,29 | 1,48 | 1,29 | 1,40 | 8,28% | 2.000,00 |
| 05.04.2024 | 1,30 | 1,30 | 1,25 | 1,29 | -0,31% | - |
| 04.04.2024 | 1,30 | 1,31 | 1,29 | 1,30 | -0,15% | - |
| 03.04.2024 | 1,28 | 1,30 | 1,26 | 1,30 | 1,41% | - |
| 02.04.2024 | 1,33 | 1,35 | 1,28 | 1,28 | -3,68% | - |
| 28.03.2024 | 1,32 | 1,34 | 1,29 | 1,33 | 0,91% | - |
| 27.03.2024 | 1,26 | 1,32 | 1,26 | 1,32 | 4,40% | - |
| 26.03.2024 | 1,24 | 1,26 | 1,22 | 1,26 | 1,28% | - |
| 25.03.2024 | 1,22 | 1,27 | 1,22 | 1,25 | 1,84% | - |
| 22.03.2024 | 1,24 | 1,26 | 1,21 | 1,22 | -1,13% | - |
| 21.03.2024 | 1,28 | 1,29 | 1,21 | 1,24 | -3,24% | - |
| 20.03.2024 | 1,26 | 1,28 | 1,24 | 1,28 | 1,55% | - |
| 19.03.2024 | 1,30 | 1,30 | 1,24 | 1,26 | -3,11% | - |
| 18.03.2024 | 1,29 | 1,34 | 1,27 | 1,30 | 0,81% | - |
| 15.03.2024 | 1,24 | 1,29 | 1,23 | 1,29 | 4,41% | - |
| 14.03.2024 | 1,20 | 1,24 | 1,20 | 1,24 | 2,96% | - |
| 13.03.2024 | 1,20 | 1,21 | 1,18 | 1,20 | -0,12% | - |
| 12.03.2024 | 1,19 | 1,21 | 1,18 | 1,20 | 1,26% | - |
| 11.03.2024 | 1,21 | 1,22 | 1,18 | 1,19 | -1,94% | - |
| 08.03.2024 | 1,23 | 1,24 | 1,21 | 1,21 | -1,22% | - |
| 07.03.2024 | 1,18 | 1,23 | 1,16 | 1,23 | 3,51% | - |
| 06.03.2024 | 1,19 | 1,22 | 1,17 | 1,18 | -0,25% | - |
| 05.03.2024 | 1,18 | 1,19 | 1,15 | 1,19 | 0,13% | - |
| 04.03.2024 | 1,17 | 1,24 | 1,17 | 1,19 | 1,15% | 4.400,00 |
| 01.03.2024 | 1,11 | 1,17 | 1,11 | 1,17 | 5,30% | - |
| 29.02.2024 | 1,11 | 1,13 | 1,09 | 1,11 | 0,00% | - |
| 28.02.2024 | 1,12 | 1,16 | 1,10 | 1,11 | -0,54% | - |
| 27.02.2024 | 1,08 | 1,12 | 1,08 | 1,12 | 3,66% | 3.500,00 |
| 26.02.2024 | 1,07 | 1,09 | 1,04 | 1,08 | 0,84% | - |
| 23.02.2024 | 1,12 | 1,13 | 1,06 | 1,07 | -3,99% | - |
| 22.02.2024 | 1,10 | 1,12 | 1,08 | 1,11 | 1,09% | - |
| 21.02.2024 | 1,12 | 1,13 | 1,09 | 1,10 | -1,74% | - |
| 20.02.2024 | 1,18 | 1,18 | 1,12 | 1,12 | -5,00% | - |
| 19.02.2024 | 1,16 | 1,19 | 1,14 | 1,18 | 2,25% | - |
| 16.02.2024 | 1,16 | 1,18 | 1,14 | 1,16 | -0,35% | - |
| 15.02.2024 | 1,13 | 1,17 | 1,13 | 1,16 | 2,39% | - |
| 14.02.2024 | 1,14 | 1,15 | 1,11 | 1,13 | -0,61% | - |
| 13.02.2024 | 1,18 | 1,18 | 1,14 | 1,14 | -3,02% | - |
| 12.02.2024 | 1,12 | 1,22 | 1,10 | 1,17 | 5,15% | - |
| 09.02.2024 | 1,15 | 1,16 | 1,11 | 1,12 | -2,49% | 3.500,00 |
| 08.02.2024 | 1,17 | 1,17 | 1,11 | 1,15 | -2,09% | 7.520,00 |
| 07.02.2024 | 1,20 | 1,20 | 1,16 | 1,17 | -2,26% | - |
| 06.02.2024 | 1,17 | 1,20 | 1,16 | 1,20 | 2,53% | - |
| 05.02.2024 | 1,18 | 1,19 | 1,15 | 1,17 | -1,31% | 5.500,00 |
| 02.02.2024 | 1,20 | 1,26 | 1,17 | 1,18 | -1,95% | 11.450,00 |
| 01.02.2024 | 1,26 | 1,28 | 1,20 | 1,21 | -4,02% | 10.099,00 |
| 31.01.2024 | 1,30 | 1,31 | 1,24 | 1,26 | -3,31% | - |
| 30.01.2024 | 1,36 | 1,36 | 1,30 | 1,30 | -4,09% | - |
| 29.01.2024 | 1,29 | 1,40 | 1,28 | 1,36 | 5,12% | 5.000,00 |
| 26.01.2024 | 1,29 | 1,30 | 1,28 | 1,29 | -0,23% | - |
| 25.01.2024 | 1,29 | 1,30 | 1,27 | 1,29 | 0,12% | - |
| 24.01.2024 | 1,28 | 1,32 | 1,28 | 1,29 | 0,58% | - |
| 23.01.2024 | 1,28 | 1,31 | 1,27 | 1,28 | 0,55% | - |
| 22.01.2024 | 1,26 | 1,29 | 1,26 | 1,28 | 1,03% | 3.000,00 |
| 19.01.2024 | 1,25 | 1,27 | 1,24 | 1,26 | 1,24% | - |
| 18.01.2024 | 1,26 | 1,30 | 1,25 | 1,25 | -0,56% | - |
| 17.01.2024 | 1,31 | 1,32 | 1,21 | 1,26 | -4,89% | 5.000,00 |
| 16.01.2024 | 1,30 | 1,34 | 1,29 | 1,32 | 1,62% | - |
| 15.01.2024 | 1,35 | 1,36 | 1,29 | 1,30 | -3,81% | - |
| 12.01.2024 | 1,32 | 1,35 | 1,32 | 1,35 | 2,31% | - |
| 11.01.2024 | 1,33 | 1,36 | 1,32 | 1,32 | -0,60% | - |
| 10.01.2024 | 1,34 | 1,37 | 1,32 | 1,33 | -1,26% | - |
| 09.01.2024 | 1,39 | 1,41 | 1,33 | 1,34 | -2,82% | - |
| 08.01.2024 | 1,39 | 1,40 | 1,36 | 1,38 | -0,22% | - |
| 05.01.2024 | 1,41 | 1,42 | 1,35 | 1,39 | -1,94% | 1.200,00 |
| 04.01.2024 | 1,47 | 1,48 | 1,41 | 1,41 | -3,97% | 400,00 |
| 03.01.2024 | 1,47 | 1,50 | 1,45 | 1,47 | 0,03% | 430,00 |
| 02.01.2024 | 1,49 | 1,51 | 1,47 | 1,47 | -1,04% | - |
| 29.12.2023 | 1,49 | 1,53 | 1,48 | 1,49 | 0,17% | - |
| 28.12.2023 | 1,49 | 1,52 | 1,47 | 1,49 | -0,50% | 6.500,00 |
| 27.12.2023 | 1,56 | 1,57 | 1,49 | 1,49 | -3,55% | 3.000,00 |
| 22.12.2023 | 1,52 | 1,57 | 1,51 | 1,55 | 1,91% | - |
| 21.12.2023 | 1,50 | 1,56 | 1,46 | 1,52 | 1,23% | - |
| 20.12.2023 | 1,38 | 1,51 | 1,35 | 1,50 | 9,25% | 10.000,00 |
| 19.12.2023 | 1,34 | 1,38 | 1,33 | 1,37 | 2,31% | - |