2,095€
-0,48%
Echtzeit-Aktienkurs GULF KEYSTONE PETR.
Bid:
Ask:
Aktienkurse zur GULF KEYSTONE PETR. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,17 | 2,17 | 2,17 | 2,17 | 0,32% | - |
| 14.10.2025 | 2,22 | 2,22 | 2,13 | 2,16 | -2,79% | - |
| 13.10.2025 | 2,18 | 2,24 | 2,18 | 2,23 | 0,68% | - |
| 10.10.2025 | 2,33 | 2,33 | 2,21 | 2,21 | -5,15% | - |
| 09.10.2025 | 2,31 | 2,37 | 2,31 | 2,33 | -0,34% | - |
| 08.10.2025 | 2,39 | 2,40 | 2,34 | 2,34 | -1,56% | - |
| 06.10.2025 | 2,44 | 2,46 | 2,38 | 2,38 | -2,78% | - |
| 03.10.2025 | 2,46 | 2,47 | 2,44 | 2,44 | 0,00% | - |
| 02.10.2025 | 2,54 | 2,54 | 2,44 | 2,44 | -3,36% | - |
| 01.10.2025 | 2,57 | 2,59 | 2,51 | 2,53 | -0,28% | - |
| 30.09.2025 | 2,56 | 2,56 | 2,52 | 2,54 | -0,12% | - |
| 29.09.2025 | 2,48 | 2,60 | 2,47 | 2,54 | -1,05% | - |
| 26.09.2025 | 2,41 | 2,58 | 2,40 | 2,57 | 6,43% | 2.000,00 |
| 25.09.2025 | 2,32 | 2,42 | 2,32 | 2,41 | 3,30% | - |
| 24.09.2025 | 2,35 | 2,37 | 2,24 | 2,33 | -1,27% | - |
| 23.09.2025 | 2,30 | 2,38 | 2,29 | 2,36 | 2,96% | - |
| 22.09.2025 | 2,11 | 2,31 | 2,05 | 2,30 | 13,67% | 4.500,00 |
| 19.09.2025 | 2,04 | 2,05 | 1,99 | 2,02 | 0,70% | - |
| 18.09.2025 | 2,02 | 2,06 | 2,01 | 2,01 | -1,96% | - |
| 17.09.2025 | 2,06 | 2,09 | 2,02 | 2,05 | -0,58% | - |
| 16.09.2025 | 1,97 | 2,06 | 1,93 | 2,06 | 7,58% | - |
| 15.09.2025 | 1,96 | 1,98 | 1,91 | 1,91 | -1,14% | - |
| 12.09.2025 | 1,96 | 1,99 | 1,93 | 1,93 | 1,26% | - |
| 11.09.2025 | 2,11 | 2,13 | 1,91 | 1,91 | -9,69% | - |
| 10.09.2025 | 2,20 | 2,20 | 2,12 | 2,12 | -3,78% | - |
| 09.09.2025 | 2,13 | 2,21 | 2,12 | 2,20 | 6,44% | - |
| 05.09.2025 | 2,17 | 2,21 | 2,07 | 2,07 | -4,97% | - |
| 04.09.2025 | 2,20 | 2,21 | 2,13 | 2,17 | -1,14% | - |
| 03.09.2025 | 2,21 | 2,22 | 2,18 | 2,20 | -1,57% | 23.000,00 |
| 02.09.2025 | 2,26 | 2,26 | 2,19 | 2,23 | -1,41% | - |
| 01.09.2025 | 2,24 | 2,27 | 2,22 | 2,27 | 0,89% | - |
| 29.08.2025 | 2,23 | 2,26 | 2,19 | 2,25 | 0,90% | - |
| 28.08.2025 | 2,12 | 2,23 | 2,12 | 2,23 | 5,80% | - |
| 27.08.2025 | 2,08 | 2,12 | 2,05 | 2,10 | 0,96% | - |
| 26.08.2025 | 2,13 | 2,13 | 2,06 | 2,08 | -3,56% | - |
| 25.08.2025 | 2,14 | 2,16 | 2,14 | 2,16 | 1,27% | 15.000,00 |
| 22.08.2025 | 2,09 | 2,15 | 2,07 | 2,13 | 2,55% | - |
| 21.08.2025 | 2,03 | 2,10 | 2,03 | 2,08 | 2,72% | - |
| 20.08.2025 | 2,03 | 2,04 | 1,99 | 2,03 | -0,30% | - |
| 19.08.2025 | 1,99 | 2,03 | 1,98 | 2,03 | 2,27% | - |
| 18.08.2025 | 1,99 | 2,04 | 1,97 | 1,99 | -0,25% | 18.000,00 |
| 15.08.2025 | 1,95 | 1,99 | 1,95 | 1,99 | 1,89% | - |
| 14.08.2025 | 1,96 | 1,97 | 1,93 | 1,95 | -0,20% | - |
| 13.08.2025 | 1,96 | 1,96 | 1,92 | 1,96 | 0,20% | - |
| 12.08.2025 | 1,93 | 1,96 | 1,92 | 1,95 | 1,24% | - |
| 11.08.2025 | 1,94 | 1,96 | 1,91 | 1,93 | -0,77% | - |
| 08.08.2025 | 1,95 | 1,95 | 1,91 | 1,95 | -0,31% | - |
| 07.08.2025 | 1,92 | 1,96 | 1,90 | 1,95 | 1,51% | - |
| 06.08.2025 | 1,87 | 1,93 | 1,86 | 1,92 | 3,56% | - |
| 05.08.2025 | 1,83 | 1,88 | 1,80 | 1,86 | 0,54% | - |
| 04.08.2025 | 1,89 | 1,89 | 1,81 | 1,85 | -1,91% | - |
| 01.08.2025 | 1,89 | 1,94 | 1,85 | 1,88 | -1,62% | - |
| 31.07.2025 | 1,90 | 1,92 | 1,90 | 1,91 | 0,58% | 54,00 |
| 30.07.2025 | 1,93 | 1,93 | 1,86 | 1,90 | -1,35% | - |
| 29.07.2025 | 1,93 | 1,95 | 1,91 | 1,93 | 0,05% | - |
| 28.07.2025 | 1,90 | 1,93 | 1,88 | 1,93 | 1,47% | - |
| 25.07.2025 | 1,90 | 1,92 | 1,88 | 1,90 | 0,00% | - |
| 24.07.2025 | 1,93 | 1,95 | 1,89 | 1,90 | -1,40% | - |
| 23.07.2025 | 1,92 | 1,94 | 1,90 | 1,93 | -0,57% | - |
| 22.07.2025 | 1,91 | 1,95 | 1,91 | 1,94 | 1,04% | 800,00 |
| 21.07.2025 | 1,95 | 1,98 | 1,92 | 1,92 | -1,49% | - |
| 18.07.2025 | 2,02 | 2,02 | 1,94 | 1,95 | -2,75% | - |
| 17.07.2025 | 1,89 | 2,06 | 1,88 | 2,00 | 5,54% | - |
| 16.07.2025 | 2,00 | 2,00 | 1,85 | 1,90 | -5,34% | - |
| 15.07.2025 | 2,05 | 2,05 | 1,98 | 2,00 | -2,39% | - |
| 14.07.2025 | 1,91 | 2,09 | 1,90 | 2,05 | 7,10% | - |
| 11.07.2025 | 1,93 | 1,94 | 1,89 | 1,92 | -0,73% | - |
| 10.07.2025 | 2,07 | 2,08 | 1,92 | 1,93 | -6,90% | - |
| 09.07.2025 | 2,10 | 2,17 | 2,05 | 2,07 | -1,52% | - |
| 08.07.2025 | 2,15 | 2,15 | 2,06 | 2,11 | -1,86% | - |
| 07.07.2025 | 2,04 | 2,19 | 2,04 | 2,15 | 5,04% | - |
| 04.07.2025 | 2,10 | 2,12 | 2,02 | 2,04 | -3,22% | - |
| 03.07.2025 | 2,08 | 2,11 | 2,03 | 2,11 | 1,59% | - |
| 02.07.2025 | 1,95 | 2,16 | 1,92 | 2,08 | 6,90% | - |
| 01.07.2025 | 2,00 | 2,04 | 1,92 | 1,94 | -2,66% | - |
| 30.06.2025 | 1,81 | 2,00 | 1,81 | 2,00 | 10,70% | - |
| 27.06.2025 | 1,73 | 1,82 | 1,73 | 1,80 | 1,46% | - |
| 26.06.2025 | 1,78 | 1,79 | 1,75 | 1,78 | 0,06% | - |
| 25.06.2025 | 1,76 | 1,84 | 1,76 | 1,78 | -2,04% | - |
| 24.06.2025 | 1,81 | 1,87 | 1,79 | 1,81 | -2,58% | - |
| 23.06.2025 | 1,88 | 1,96 | 1,84 | 1,86 | -1,01% | - |
| 20.06.2025 | 1,91 | 1,91 | 1,86 | 1,88 | -1,31% | - |
| 19.06.2025 | 1,89 | 1,94 | 1,89 | 1,91 | 0,74% | - |
| 18.06.2025 | 1,92 | 1,92 | 1,87 | 1,89 | -1,36% | - |
| 17.06.2025 | 1,89 | 1,92 | 1,87 | 1,92 | 1,37% | - |
| 16.06.2025 | 1,88 | 1,93 | 1,88 | 1,89 | 0,96% | - |
| 13.06.2025 | 1,87 | 1,99 | 1,87 | 1,87 | -0,90% | - |
| 12.06.2025 | 1,87 | 1,91 | 1,86 | 1,89 | 0,69% | - |
| 11.06.2025 | 1,89 | 1,89 | 1,87 | 1,88 | -1,11% | - |
| 10.06.2025 | 1,86 | 1,90 | 1,86 | 1,90 | 1,93% | - |
| 09.06.2025 | 1,86 | 1,87 | 1,85 | 1,86 | -0,32% | - |
| 06.06.2025 | 1,83 | 1,87 | 1,83 | 1,87 | 1,80% | - |
| 05.06.2025 | 1,91 | 1,93 | 1,82 | 1,84 | -3,98% | - |
| 04.06.2025 | 1,89 | 1,93 | 1,89 | 1,91 | 1,06% | - |
| 03.06.2025 | 1,91 | 1,92 | 1,87 | 1,89 | -0,47% | - |
| 02.06.2025 | 1,89 | 1,91 | 1,88 | 1,90 | 0,05% | - |
| 30.05.2025 | 1,87 | 1,90 | 1,84 | 1,90 | 1,77% | - |
| 29.05.2025 | 1,90 | 1,90 | 1,84 | 1,87 | -0,27% | - |
| 28.05.2025 | 1,85 | 1,89 | 1,83 | 1,87 | 0,54% | - |
| 27.05.2025 | 1,83 | 1,86 | 1,82 | 1,86 | 1,47% | - |