3,040€
-6,17%
Echtzeit-Aktienkurs Kistos Holdings Plc.
Bid:
Ask:
Aktienkurse zur Kistos Holdings Plc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 3,33 | 3,49 | 3,33 | 3,35 | 3,40% | - |
| 07.05.2026 | 3,50 | 3,56 | 3,24 | 3,24 | 3,18% | - |
| 06.05.2026 | 3,68 | 3,71 | 3,14 | 3,14 | -3,68% | - |
| 05.05.2026 | 3,69 | 3,82 | 3,26 | 3,26 | -11,17% | - |
| 04.05.2026 | 3,79 | 3,79 | 3,66 | 3,67 | 8,58% | - |
| 30.04.2026 | 3,68 | 3,90 | 3,38 | 3,38 | -3,43% | - |
| 29.04.2026 | 3,53 | 3,53 | 3,50 | 3,50 | 11,46% | - |
| 28.04.2026 | 3,53 | 3,58 | 3,14 | 3,14 | -11,05% | - |
| 27.04.2026 | 3,58 | 3,63 | 3,53 | 3,53 | 3,82% | - |
| 24.04.2026 | 3,64 | 3,75 | 3,40 | 3,40 | 4,94% | - |
| 23.04.2026 | 3,41 | 3,73 | 3,24 | 3,24 | -5,81% | - |
| 22.04.2026 | 2,92 | 3,54 | 2,90 | 3,44 | 18,62% | 230.300,00 |
| 21.04.2026 | 3,06 | 3,11 | 2,90 | 2,90 | 0,69% | - |
| 20.04.2026 | 2,83 | 2,96 | 2,83 | 2,88 | 8,27% | - |
| 17.04.2026 | 3,10 | 3,17 | 2,66 | 2,66 | -11,33% | - |
| 16.04.2026 | 3,15 | 3,21 | 3,00 | 3,00 | 7,14% | - |
| 15.04.2026 | 3,10 | 3,15 | 2,80 | 2,80 | 0,72% | - |
| 14.04.2026 | 3,17 | 3,18 | 2,78 | 2,78 | -12,30% | - |
| 13.04.2026 | 3,10 | 3,27 | 3,10 | 3,17 | 12,41% | - |
| 10.04.2026 | 3,14 | 3,20 | 2,82 | 2,82 | 0,00% | - |
| 09.04.2026 | 2,96 | 3,20 | 2,82 | 2,82 | 6,02% | - |
| 08.04.2026 | 3,06 | 3,06 | 2,66 | 2,66 | -3,62% | - |
| 07.04.2026 | 2,90 | 3,08 | 2,76 | 2,76 | -1,08% | - |
| 02.04.2026 | 2,74 | 2,79 | 2,74 | 2,79 | 10,71% | - |
| 01.04.2026 | 2,97 | 2,97 | 2,52 | 2,52 | -4,55% | - |
| 31.03.2026 | 3,12 | 3,12 | 2,64 | 2,64 | -4,35% | - |
| 30.03.2026 | 3,04 | 3,10 | 2,76 | 2,76 | 1,47% | - |
| 27.03.2026 | 2,97 | 3,06 | 2,72 | 2,72 | 2,26% | - |
| 26.03.2026 | 2,87 | 3,02 | 2,66 | 2,66 | 3,10% | - |
| 25.03.2026 | 2,92 | 2,98 | 2,58 | 2,58 | -1,53% | - |
| 24.03.2026 | 2,82 | 3,04 | 2,62 | 2,62 | 3,15% | - |
| 23.03.2026 | 3,08 | 3,14 | 2,54 | 2,54 | -9,29% | - |
| 20.03.2026 | 3,24 | 3,29 | 2,72 | 2,80 | -13,31% | - |
| 19.03.2026 | 3,09 | 3,27 | 3,04 | 3,23 | 3,86% | - |
| 18.03.2026 | 3,16 | 3,17 | 3,04 | 3,11 | 11,07% | - |
| 17.03.2026 | 3,15 | 3,17 | 2,80 | 2,80 | -11,67% | - |
| 16.03.2026 | 3,16 | 3,26 | 3,14 | 3,17 | 13,21% | - |
| 13.03.2026 | 3,06 | 3,32 | 2,80 | 2,80 | -12,50% | - |
| 12.03.2026 | 3,35 | 3,35 | 3,04 | 3,20 | -2,74% | - |
| 11.03.2026 | 2,91 | 3,29 | 2,91 | 3,29 | 25,57% | - |
| 10.03.2026 | 3,21 | 3,21 | 2,62 | 2,62 | -9,66% | - |
| 09.03.2026 | 3,09 | 3,57 | 2,90 | 2,90 | -9,66% | - |
| 06.03.2026 | 3,05 | 3,30 | 3,03 | 3,21 | 18,01% | - |
| 05.03.2026 | 2,88 | 3,04 | 2,72 | 2,72 | 4,62% | - |
| 04.03.2026 | 2,90 | 2,92 | 2,60 | 2,60 | 0,00% | - |
| 03.03.2026 | 2,91 | 3,05 | 2,60 | 2,60 | -1,52% | - |
| 02.03.2026 | 2,72 | 3,11 | 2,64 | 2,64 | 6,45% | - |
| 27.02.2026 | 2,77 | 2,82 | 2,48 | 2,48 | -15,07% | - |
| 26.02.2026 | 2,88 | 2,92 | 2,77 | 2,92 | 7,35% | - |
| 25.02.2026 | 2,73 | 3,05 | 2,72 | 2,72 | 11,48% | - |
| 24.02.2026 | 2,78 | 2,79 | 2,44 | 2,44 | -16,44% | - |
| 23.02.2026 | 2,76 | 2,92 | 2,72 | 2,92 | -2,67% | - |
| 20.02.2026 | 2,74 | 3,15 | 2,73 | 3,00 | 0,00% | 500,00 |
| 19.02.2026 | 2,72 | 3,03 | 2,68 | 3,00 | 22,95% | - |
| 18.02.2026 | 2,81 | 2,82 | 2,44 | 2,44 | -8,27% | - |
| 17.02.2026 | 2,77 | 2,89 | 2,66 | 2,66 | 6,40% | - |
| 16.02.2026 | 2,91 | 2,92 | 2,50 | 2,50 | -14,09% | - |
| 13.02.2026 | 2,90 | 2,98 | 2,66 | 2,91 | 4,68% | - |
| 12.02.2026 | 3,03 | 3,03 | 2,78 | 2,78 | -7,64% | - |
| 11.02.2026 | 3,06 | 3,10 | 3,01 | 3,01 | 9,85% | - |
| 10.02.2026 | 2,94 | 3,09 | 2,74 | 2,74 | -1,44% | - |
| 09.02.2026 | 2,97 | 2,99 | 2,78 | 2,78 | -6,40% | - |
| 06.02.2026 | 2,84 | 2,97 | 2,68 | 2,97 | 16,93% | - |
| 05.02.2026 | 2,90 | 2,94 | 2,46 | 2,54 | -3,05% | - |
| 04.02.2026 | 2,80 | 2,97 | 2,62 | 2,62 | 4,80% | - |
| 03.02.2026 | 2,60 | 2,82 | 2,46 | 2,50 | -2,72% | - |
| 02.02.2026 | 2,78 | 2,78 | 2,57 | 2,57 | -8,54% | - |
| 30.01.2026 | 2,81 | 2,86 | 2,62 | 2,81 | 7,25% | - |
| 29.01.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -0,38% | - |
| 28.01.2026 | 2,62 | 2,65 | 2,54 | 2,63 | 0,77% | - |
| 27.01.2026 | 2,63 | 2,69 | 2,61 | 2,61 | -0,76% | - |
| 26.01.2026 | 2,72 | 2,72 | 2,62 | 2,63 | -3,31% | - |
| 23.01.2026 | 2,59 | 2,72 | 2,54 | 2,72 | 15,25% | - |
| 22.01.2026 | 2,68 | 2,69 | 2,36 | 2,36 | -11,94% | - |
| 21.01.2026 | 2,65 | 2,71 | 2,59 | 2,68 | 1,52% | - |
| 20.01.2026 | 2,59 | 2,65 | 2,57 | 2,64 | 1,15% | - |
| 19.01.2026 | 2,59 | 2,66 | 2,55 | 2,61 | 10,59% | - |
| 16.01.2026 | 2,48 | 2,63 | 2,36 | 2,36 | -4,84% | - |
| 15.01.2026 | 2,51 | 2,61 | 2,43 | 2,48 | -1,20% | - |
| 14.01.2026 | 2,16 | 2,72 | 2,16 | 2,51 | 16,47% | - |
| 13.01.2026 | 2,10 | 2,45 | 1,94 | 2,16 | 14,63% | - |
| 12.01.2026 | 2,06 | 2,20 | 1,88 | 1,88 | -8,74% | - |
| 09.01.2026 | 2,07 | 2,12 | 2,06 | 2,06 | 0,00% | - |
| 08.01.2026 | 2,02 | 2,15 | 2,02 | 2,06 | 5,64% | - |
| 07.01.2026 | 2,10 | 2,11 | 1,95 | 1,95 | -4,88% | - |
| 06.01.2026 | 2,10 | 2,12 | 2,05 | 2,05 | -2,38% | - |
| 05.01.2026 | 2,08 | 2,12 | 2,08 | 2,10 | -0,94% | - |
| 02.01.2026 | 2,07 | 2,14 | 2,07 | 2,12 | 8,72% | - |
| 30.12.2025 | 2,07 | 2,08 | 1,95 | 1,95 | -1,02% | - |
| 29.12.2025 | 2,08 | 2,09 | 1,97 | 1,97 | -5,06% | - |
| 23.12.2025 | 2,10 | 2,11 | 2,08 | 2,08 | 2,72% | - |
| 22.12.2025 | 2,12 | 2,12 | 2,02 | 2,02 | -4,72% | - |
| 19.12.2025 | 2,18 | 2,18 | 2,12 | 2,12 | -1,40% | - |
| 18.12.2025 | 2,13 | 2,15 | 2,12 | 2,15 | 5,39% | - |
| 17.12.2025 | 2,13 | 2,14 | 2,04 | 2,04 | -4,67% | - |
| 16.12.2025 | 2,15 | 2,17 | 2,12 | 2,14 | 0,00% | - |
| 15.12.2025 | 2,24 | 2,24 | 2,12 | 2,14 | -3,60% | - |
| 12.12.2025 | 2,35 | 2,41 | 2,22 | 2,22 | -5,93% | - |
| 11.12.2025 | 2,13 | 2,39 | 2,13 | 2,36 | 10,80% | - |
| 10.12.2025 | 2,05 | 2,19 | 1,93 | 2,13 | 4,16% | - |