27,800€
Echtzeit-Aktienkurs KODIAK GAS SVCS DL -,001
Bid:
Ask:
Aktienkurse zur KODIAK GAS SVCS DL -,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2025 | 27,90 | 28,50 | 27,50 | 27,70 | -0,72% | - |
| 07.07.2025 | 28,70 | 28,90 | 27,70 | 27,90 | -2,11% | - |
| 04.07.2025 | 28,50 | 28,70 | 28,50 | 28,50 | -0,70% | - |
| 03.07.2025 | 28,70 | 29,10 | 28,30 | 28,70 | -0,69% | - |
| 02.07.2025 | 28,50 | 29,10 | 28,10 | 28,90 | 1,40% | - |
| 01.07.2025 | 29,20 | 29,20 | 28,20 | 28,50 | -2,06% | - |
| 30.06.2025 | 29,00 | 29,30 | 28,90 | 29,10 | 0,00% | - |
| 27.06.2025 | 29,20 | 29,70 | 28,90 | 29,10 | -0,68% | - |
| 26.06.2025 | 29,00 | 29,50 | 28,70 | 29,30 | 0,69% | - |
| 25.06.2025 | 30,00 | 30,10 | 28,90 | 29,10 | -2,68% | - |
| 24.06.2025 | 28,80 | 30,10 | 28,60 | 29,90 | 1,36% | - |
| 23.06.2025 | 30,10 | 30,60 | 29,30 | 29,50 | -1,34% | - |
| 20.06.2025 | 29,90 | 30,20 | 29,70 | 29,90 | -0,66% | - |
| 19.06.2025 | 30,10 | 30,60 | 30,00 | 30,10 | 0,33% | - |
| 18.06.2025 | 29,70 | 30,30 | 29,30 | 30,00 | 1,01% | - |
| 17.06.2025 | 29,30 | 29,90 | 29,00 | 29,70 | 2,06% | - |
| 16.06.2025 | 29,60 | 30,10 | 28,90 | 29,10 | -2,02% | - |
| 13.06.2025 | 30,70 | 30,90 | 29,20 | 29,70 | 0,68% | - |
| 12.06.2025 | 29,50 | 29,50 | 28,90 | 29,50 | -0,67% | - |
| 11.06.2025 | 29,60 | 30,20 | 29,30 | 29,70 | 0,68% | - |
| 10.06.2025 | 30,90 | 31,10 | 29,50 | 29,50 | -3,91% | - |
| 09.06.2025 | 32,30 | 32,70 | 30,70 | 30,70 | -5,54% | - |
| 06.06.2025 | 31,80 | 32,70 | 31,70 | 32,50 | 1,88% | - |
| 05.06.2025 | 31,20 | 32,10 | 31,20 | 31,90 | 1,27% | - |
| 04.06.2025 | 32,20 | 32,30 | 31,30 | 31,50 | -2,17% | - |
| 03.06.2025 | 31,40 | 32,40 | 31,30 | 32,20 | 2,55% | - |
| 02.06.2025 | 31,30 | 31,90 | 31,10 | 31,40 | 0,96% | - |
| 30.05.2025 | 31,10 | 31,50 | 30,50 | 31,10 | -0,32% | - |
| 29.05.2025 | 31,60 | 31,90 | 31,00 | 31,20 | -0,95% | - |
| 28.05.2025 | 31,00 | 31,50 | 30,90 | 31,50 | 1,94% | - |
| 27.05.2025 | 30,20 | 31,10 | 30,20 | 30,90 | 1,64% | - |
| 26.05.2025 | 30,00 | 30,50 | 30,00 | 30,40 | -0,33% | - |
| 23.05.2025 | 30,00 | 30,70 | 29,90 | 30,50 | 0,00% | - |
| 22.05.2025 | 30,30 | 30,50 | 29,60 | 30,50 | 0,66% | - |
| 21.05.2025 | 31,50 | 31,50 | 29,90 | 30,30 | -3,50% | - |
| 20.05.2025 | 31,20 | 31,70 | 31,10 | 31,40 | -0,63% | - |
| 19.05.2025 | 31,40 | 31,70 | 30,60 | 31,60 | -0,32% | - |
| 16.05.2025 | 31,40 | 32,20 | 31,10 | 31,70 | -0,63% | - |
| 15.05.2025 | 32,00 | 32,40 | 31,40 | 31,90 | -1,54% | - |
| 14.05.2025 | 32,50 | 32,50 | 32,00 | 32,40 | -0,31% | - |
| 13.05.2025 | 32,40 | 33,10 | 31,70 | 32,50 | -1,22% | - |
| 12.05.2025 | 32,00 | 33,70 | 31,90 | 32,90 | 3,79% | - |
| 09.05.2025 | 31,70 | 32,00 | 30,90 | 31,70 | 0,63% | - |
| 08.05.2025 | 30,00 | 32,20 | 29,90 | 31,50 | 4,65% | - |
| 07.05.2025 | 30,00 | 30,60 | 30,00 | 30,10 | 0,00% | - |
| 06.05.2025 | 30,50 | 30,70 | 29,60 | 30,10 | 0,00% | - |
| 05.05.2025 | 30,20 | 30,90 | 30,10 | 30,10 | -4,44% | - |
| 02.05.2025 | 31,10 | 31,90 | 30,70 | 31,50 | 5,00% | - |
| 30.04.2025 | 30,50 | 30,50 | 29,10 | 30,00 | -1,64% | - |
| 29.04.2025 | 30,90 | 31,00 | 30,40 | 30,50 | -1,29% | - |
| 28.04.2025 | 30,70 | 31,10 | 30,50 | 30,90 | 0,65% | - |
| 25.04.2025 | 30,80 | 31,00 | 30,20 | 30,70 | 0,66% | - |
| 24.04.2025 | 29,30 | 30,50 | 29,20 | 30,50 | 4,10% | - |
| 23.04.2025 | 29,40 | 30,70 | 29,10 | 29,30 | 0,69% | - |
| 22.04.2025 | 28,50 | 29,50 | 28,30 | 29,10 | -3,96% | - |
| 17.04.2025 | 29,90 | 30,90 | 29,70 | 30,30 | 2,02% | - |
| 16.04.2025 | 29,20 | 30,10 | 29,20 | 29,70 | 0,00% | - |
| 15.04.2025 | 29,00 | 30,10 | 28,90 | 29,70 | 2,41% | - |
| 14.04.2025 | 28,40 | 29,60 | 28,40 | 29,00 | 1,05% | - |
| 11.04.2025 | 28,70 | 28,90 | 27,50 | 28,70 | 0,70% | - |
| 10.04.2025 | 30,50 | 30,50 | 28,00 | 28,50 | -7,17% | - |
| 09.04.2025 | 27,10 | 31,40 | 26,60 | 30,70 | 11,23% | - |
| 08.04.2025 | 28,70 | 30,80 | 26,90 | 27,60 | -3,83% | - |
| 07.04.2025 | 27,90 | 30,30 | 26,70 | 28,70 | 0,70% | - |
| 04.04.2025 | 31,30 | 31,30 | 26,90 | 28,50 | -9,52% | - |
| 03.04.2025 | 34,90 | 34,90 | 31,20 | 31,50 | -11,76% | - |
| 02.04.2025 | 34,90 | 35,80 | 34,00 | 35,70 | 2,29% | - |
| 01.04.2025 | 34,50 | 35,10 | 33,70 | 34,90 | 1,16% | - |
| 31.03.2025 | 34,80 | 35,00 | 33,80 | 34,50 | -0,58% | - |
| 28.03.2025 | 34,60 | 34,80 | 34,10 | 34,70 | 0,00% | - |
| 27.03.2025 | 35,20 | 35,30 | 34,30 | 34,70 | -0,57% | - |
| 26.03.2025 | 36,20 | 36,50 | 34,90 | 34,90 | -3,06% | - |
| 25.03.2025 | 36,40 | 36,50 | 35,90 | 36,00 | 2,27% | - |
| 24.03.2025 | 34,80 | 36,50 | 34,80 | 35,20 | 1,15% | - |
| 21.03.2025 | 35,50 | 35,70 | 34,80 | 34,80 | -2,25% | - |
| 20.03.2025 | 35,70 | 40,20 | 34,90 | 35,60 | -9,41% | - |
| 19.03.2025 | 34,40 | 39,30 | 34,40 | 39,30 | 6,50% | - |
| 18.03.2025 | 35,00 | 36,90 | 33,90 | 36,90 | 0,27% | - |
| 17.03.2025 | 33,80 | 36,80 | 33,70 | 36,80 | 1,10% | - |
| 14.03.2025 | 33,50 | 36,40 | 33,10 | 36,40 | 8,66% | - |
| 13.03.2025 | 34,00 | 41,95 | 33,00 | 33,50 | 0,90% | - |
| 12.03.2025 | 32,50 | 34,70 | 32,30 | 33,20 | -13,99% | - |
| 11.03.2025 | 30,40 | 38,70 | 30,40 | 38,60 | 26,56% | - |
| 10.03.2025 | 31,20 | 31,50 | 29,90 | 30,50 | -2,56% | - |
| 07.03.2025 | 31,90 | 32,10 | 29,50 | 31,30 | -2,19% | - |
| 06.03.2025 | 34,20 | 35,80 | 31,40 | 32,00 | -14,67% | - |
| 05.03.2025 | 37,50 | 37,50 | 36,10 | 37,50 | 0,00% | - |
| 04.03.2025 | 39,00 | 39,00 | 36,70 | 37,50 | -4,09% | - |
| 03.03.2025 | 41,30 | 41,80 | 38,70 | 39,10 | -5,78% | - |
| 28.02.2025 | 40,40 | 41,70 | 40,10 | 41,50 | 1,97% | - |
| 27.02.2025 | 41,00 | 42,60 | 40,50 | 40,70 | -0,73% | - |
| 26.02.2025 | 40,00 | 41,50 | 40,00 | 41,00 | 2,76% | - |
| 25.02.2025 | 40,60 | 40,70 | 38,50 | 39,90 | -1,48% | - |
| 24.02.2025 | 41,20 | 42,40 | 40,30 | 40,50 | -2,88% | - |
| 21.02.2025 | 42,90 | 43,50 | 41,50 | 41,70 | -2,80% | - |
| 20.02.2025 | 44,70 | 44,80 | 42,70 | 42,90 | -4,03% | - |
| 19.02.2025 | 43,60 | 45,20 | 43,60 | 44,70 | 1,82% | - |
| 18.02.2025 | 43,50 | 44,90 | 43,30 | 43,90 | 1,15% | - |
| 17.02.2025 | 43,20 | 43,40 | 43,10 | 43,40 | 0,46% | - |
| 14.02.2025 | 42,60 | 43,30 | 42,30 | 43,20 | 0,93% | - |