1,524€
-0,13%
Echtzeit-Aktienkurs GULF KEYSTONE PETR.
Bid:
Ask:
Aktienkurse zur GULF KEYSTONE PETR. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 1,55 | 1,64 | 1,51 | 1,52 | -2,26% | - |
| 14.05.2024 | 1,46 | 1,58 | 1,46 | 1,55 | 5,22% | - |
| 13.05.2024 | 1,41 | 1,61 | 1,40 | 1,48 | 5,81% | 8.300,00 |
| 10.05.2024 | 1,38 | 1,42 | 1,38 | 1,39 | 0,87% | - |
| 09.05.2024 | 1,36 | 1,39 | 1,35 | 1,38 | 1,17% | - |
| 08.05.2024 | 1,34 | 1,37 | 1,33 | 1,37 | 1,71% | - |
| 07.05.2024 | 1,35 | 1,39 | 1,33 | 1,34 | -0,44% | - |
| 06.05.2024 | 1,34 | 1,36 | 1,34 | 1,35 | -0,22% | - |
| 03.05.2024 | 1,36 | 1,38 | 1,33 | 1,35 | 0,07% | - |
| 02.05.2024 | 1,37 | 1,38 | 1,35 | 1,35 | -3,91% | 2.400,00 |
| 30.04.2024 | 1,33 | 1,41 | 1,32 | 1,41 | 5,87% | - |
| 29.04.2024 | 1,33 | 1,38 | 1,33 | 1,33 | 1,68% | - |
| 26.04.2024 | 1,30 | 1,35 | 1,29 | 1,31 | 1,79% | - |
| 25.04.2024 | 1,31 | 1,35 | 1,28 | 1,28 | -2,14% | - |
| 24.04.2024 | 1,32 | 1,34 | 1,27 | 1,31 | -0,30% | - |
| 23.04.2024 | 1,41 | 1,42 | 1,30 | 1,32 | -6,87% | 240,00 |
| 22.04.2024 | 1,29 | 1,51 | 1,29 | 1,41 | 9,88% | - |
| 19.04.2024 | 1,28 | 1,31 | 1,25 | 1,29 | -0,70% | - |
| 18.04.2024 | 1,29 | 1,34 | 1,28 | 1,29 | 1,01% | - |
| 17.04.2024 | 1,27 | 1,32 | 1,27 | 1,28 | 0,71% | 200,00 |
| 16.04.2024 | 1,34 | 1,34 | 1,27 | 1,27 | -5,22% | 32.400,00 |
| 15.04.2024 | 1,38 | 1,41 | 1,31 | 1,34 | -2,33% | - |
| 12.04.2024 | 1,35 | 1,44 | 1,35 | 1,37 | 1,85% | - |
| 11.04.2024 | 1,34 | 1,38 | 1,33 | 1,35 | 0,15% | - |
| 10.04.2024 | 1,45 | 1,49 | 1,34 | 1,35 | -6,72% | - |
| 09.04.2024 | 1,39 | 1,50 | 1,37 | 1,44 | 3,44% | - |
| 08.04.2024 | 1,27 | 1,49 | 1,27 | 1,40 | 8,55% | 50.400,00 |
| 05.04.2024 | 1,33 | 1,33 | 1,25 | 1,29 | -2,65% | - |
| 04.04.2024 | 1,28 | 1,33 | 1,28 | 1,32 | 2,40% | 3.200,00 |
| 03.04.2024 | 1,29 | 1,30 | 1,27 | 1,29 | 1,18% | - |
| 02.04.2024 | 1,35 | 1,36 | 1,27 | 1,28 | -3,99% | - |
| 28.03.2024 | 1,33 | 1,35 | 1,29 | 1,33 | 0,15% | - |
| 27.03.2024 | 1,24 | 1,33 | 1,24 | 1,33 | 5,41% | - |
| 26.03.2024 | 1,24 | 1,27 | 1,22 | 1,26 | 1,04% | - |
| 25.03.2024 | 1,23 | 1,27 | 1,22 | 1,25 | 0,97% | 4.900,00 |
| 22.03.2024 | 1,24 | 1,27 | 1,21 | 1,23 | -0,96% | - |
| 21.03.2024 | 1,27 | 1,27 | 1,22 | 1,25 | -2,35% | - |
| 20.03.2024 | 1,25 | 1,29 | 1,24 | 1,28 | 0,79% | - |
| 19.03.2024 | 1,32 | 1,32 | 1,24 | 1,27 | -4,24% | - |
| 18.03.2024 | 1,29 | 1,35 | 1,27 | 1,32 | 3,04% | - |
| 15.03.2024 | 1,24 | 1,31 | 1,23 | 1,28 | 3,64% | - |
| 14.03.2024 | 1,20 | 1,25 | 1,20 | 1,24 | 2,74% | - |
| 13.03.2024 | 1,21 | 1,22 | 1,18 | 1,20 | -0,25% | - |
| 12.03.2024 | 1,19 | 1,21 | 1,18 | 1,21 | 1,51% | - |
| 11.03.2024 | 1,21 | 1,23 | 1,18 | 1,19 | -1,65% | - |
| 08.03.2024 | 1,25 | 1,25 | 1,21 | 1,21 | -1,71% | - |
| 07.03.2024 | 1,18 | 1,25 | 1,16 | 1,23 | 5,22% | - |
| 06.03.2024 | 1,23 | 1,23 | 1,17 | 1,17 | -1,43% | 84.000,00 |
| 05.03.2024 | 1,18 | 1,20 | 1,16 | 1,19 | 0,51% | 6.993,00 |
| 04.03.2024 | 1,17 | 1,25 | 1,17 | 1,18 | 0,77% | 3.000,00 |
| 01.03.2024 | 1,11 | 1,18 | 1,11 | 1,17 | 5,50% | - |
| 29.02.2024 | 1,11 | 1,14 | 1,09 | 1,11 | -0,89% | - |
| 28.02.2024 | 1,12 | 1,16 | 1,10 | 1,12 | 0,36% | 18.000,00 |
| 27.02.2024 | 1,08 | 1,13 | 1,07 | 1,12 | 2,76% | 13.100,00 |
| 26.02.2024 | 1,07 | 1,09 | 1,04 | 1,09 | 1,02% | - |
| 23.02.2024 | 1,12 | 1,13 | 1,06 | 1,08 | -3,67% | 15.000,00 |
| 22.02.2024 | 1,10 | 1,12 | 1,08 | 1,12 | 0,45% | 600,00 |
| 21.02.2024 | 1,12 | 1,14 | 1,09 | 1,11 | -0,71% | 5.000,00 |
| 20.02.2024 | 1,17 | 1,19 | 1,12 | 1,12 | -4,68% | 120,00 |
| 19.02.2024 | 1,13 | 1,20 | 1,13 | 1,17 | 0,43% | - |
| 16.02.2024 | 1,17 | 1,19 | 1,13 | 1,17 | 0,43% | - |
| 15.02.2024 | 1,12 | 1,18 | 1,12 | 1,16 | 2,65% | 30.000,00 |
| 14.02.2024 | 1,14 | 1,16 | 1,12 | 1,13 | 0,18% | - |
| 13.02.2024 | 1,19 | 1,19 | 1,13 | 1,13 | -3,25% | - |
| 12.02.2024 | 1,14 | 1,23 | 1,11 | 1,17 | 2,90% | 15.000,00 |
| 09.02.2024 | 1,16 | 1,17 | 1,12 | 1,14 | -1,64% | - |
| 08.02.2024 | 1,17 | 1,18 | 1,10 | 1,16 | -1,20% | - |
| 07.02.2024 | 1,18 | 1,21 | 1,17 | 1,17 | -2,42% | 100,00 |
| 06.02.2024 | 1,18 | 1,21 | 1,16 | 1,20 | 1,27% | - |
| 05.02.2024 | 1,19 | 1,19 | 1,15 | 1,18 | -0,67% | - |
| 02.02.2024 | 1,18 | 1,22 | 1,16 | 1,19 | -0,83% | 39.000,00 |
| 01.02.2024 | 1,24 | 1,26 | 1,18 | 1,20 | -3,14% | - |
| 31.01.2024 | 1,30 | 1,31 | 1,23 | 1,24 | -4,32% | - |
| 30.01.2024 | 1,36 | 1,37 | 1,29 | 1,30 | -4,56% | - |
| 29.01.2024 | 1,28 | 1,41 | 1,28 | 1,36 | 3,50% | - |
| 26.01.2024 | 1,29 | 1,32 | 1,28 | 1,31 | 1,31% | - |
| 25.01.2024 | 1,30 | 1,30 | 1,28 | 1,30 | -1,07% | - |
| 24.01.2024 | 1,27 | 1,33 | 1,27 | 1,31 | 2,34% | - |
| 23.01.2024 | 1,29 | 1,32 | 1,27 | 1,28 | -0,16% | - |
| 22.01.2024 | 1,25 | 1,29 | 1,25 | 1,28 | 1,34% | - |
| 19.01.2024 | 1,24 | 1,28 | 1,24 | 1,27 | 1,61% | - |
| 18.01.2024 | 1,28 | 1,31 | 1,24 | 1,25 | -0,48% | - |
| 17.01.2024 | 1,32 | 1,33 | 1,21 | 1,25 | -4,50% | 70.000,00 |
| 16.01.2024 | 1,30 | 1,33 | 1,28 | 1,31 | 1,16% | 180.000,00 |
| 15.01.2024 | 1,34 | 1,36 | 1,29 | 1,30 | -2,34% | - |
| 12.01.2024 | 1,32 | 1,36 | 1,32 | 1,33 | 1,22% | - |
| 11.01.2024 | 1,33 | 1,37 | 1,30 | 1,31 | -0,61% | - |
| 10.01.2024 | 1,34 | 1,37 | 1,32 | 1,32 | -2,15% | - |
| 09.01.2024 | 1,37 | 1,39 | 1,33 | 1,35 | -2,25% | - |
| 08.01.2024 | 1,37 | 1,39 | 1,35 | 1,38 | -0,14% | - |
| 05.01.2024 | 1,42 | 1,44 | 1,36 | 1,38 | -2,47% | - |
| 04.01.2024 | 1,48 | 1,49 | 1,41 | 1,42 | -4,65% | - |
| 03.01.2024 | 1,46 | 1,49 | 1,45 | 1,48 | 1,64% | - |
| 02.01.2024 | 1,45 | 1,52 | 1,44 | 1,46 | -3,18% | - |
| 29.12.2023 | 1,47 | 1,59 | 1,47 | 1,51 | 2,03% | - |
| 28.12.2023 | 1,48 | 1,52 | 1,46 | 1,48 | -0,94% | - |
| 27.12.2023 | 1,55 | 1,56 | 1,48 | 1,49 | -2,29% | 40.000,00 |
| 22.12.2023 | 1,54 | 1,57 | 1,52 | 1,53 | 0,59% | 2.000,00 |
| 21.12.2023 | 1,48 | 1,56 | 1,46 | 1,52 | 3,90% | - |
| 20.12.2023 | 1,38 | 1,52 | 1,34 | 1,46 | 5,87% | - |