£1,334
-1,14%
Echtzeit-Aktienkurs Gulf Keystone Petroleum Ltd.
Bid:
Ask:
Aktienkurse zur Gulf Keystone Petroleum Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,34 | 1,35 | 1,31 | 1,34 | -0,96% | 47.986,00 |
| 19.12.2024 | 1,34 | 1,36 | 1,33 | 1,35 | -0,95% | 47.065,00 |
| 18.12.2024 | 1,35 | 1,38 | 1,35 | 1,36 | 0,52% | 23.848,00 |
| 17.12.2024 | 1,39 | 1,39 | 1,34 | 1,36 | -0,73% | 47.640,00 |
| 16.12.2024 | 1,40 | 1,40 | 1,37 | 1,37 | -2,57% | 44.592,00 |
| 13.12.2024 | 1,39 | 1,41 | 1,39 | 1,40 | 1,16% | 33.959,00 |
| 12.12.2024 | 1,39 | 1,39 | 1,36 | 1,39 | -0,07% | 33.819,00 |
| 11.12.2024 | 1,39 | 1,40 | 1,38 | 1,39 | -0,22% | 18.203,00 |
| 10.12.2024 | 1,43 | 1,43 | 1,38 | 1,39 | -1,42% | 12.830,00 |
| 09.12.2024 | 1,33 | 1,41 | 1,33 | 1,41 | 1,44% | 60.490,00 |
| 06.12.2024 | 1,43 | 1,43 | 1,37 | 1,39 | -2,18% | 65.018,00 |
| 05.12.2024 | 1,45 | 1,45 | 1,41 | 1,42 | -2,74% | 31.563,00 |
| 04.12.2024 | 1,47 | 1,48 | 1,44 | 1,46 | 0,34% | 28.231,00 |
| 03.12.2024 | 1,45 | 1,48 | 1,45 | 1,46 | -0,58% | 13.935,00 |
| 02.12.2024 | 1,49 | 1,49 | 1,45 | 1,46 | -1,25% | 16.553,00 |
| 29.11.2024 | 1,48 | 1,49 | 1,47 | 1,48 | 0,20% | 14.258,00 |
| 28.11.2024 | 1,50 | 1,50 | 1,48 | 1,48 | -0,67% | 15.115,00 |
| 27.11.2024 | 1,50 | 1,51 | 1,49 | 1,49 | 0,68% | 14.297,00 |
| 26.11.2024 | 1,43 | 1,49 | 1,42 | 1,48 | 3,43% | 64.722,00 |
| 25.11.2024 | 1,45 | 1,47 | 1,43 | 1,43 | -1,11% | 119.991,00 |
| 22.11.2024 | 1,43 | 1,45 | 1,42 | 1,45 | 0,71% | 76.956,00 |
| 21.11.2024 | 1,45 | 1,45 | 1,43 | 1,44 | 0,97% | 184.597,00 |
| 20.11.2024 | 1,41 | 1,43 | 1,41 | 1,42 | 0,07% | 60.321,00 |
| 19.11.2024 | 1,45 | 1,45 | 1,42 | 1,42 | -0,32% | 166.404,00 |
| 18.11.2024 | 1,44 | 1,45 | 1,41 | 1,43 | -0,87% | 67.303,00 |
| 15.11.2024 | 1,37 | 1,46 | 1,37 | 1,44 | 4,51% | 117.335,00 |
| 14.11.2024 | 1,33 | 1,38 | 1,33 | 1,38 | 4,64% | 50.315,00 |
| 13.11.2024 | 1,30 | 1,32 | 1,30 | 1,32 | 2,49% | 46.721,00 |
| 12.11.2024 | 1,33 | 1,33 | 1,28 | 1,28 | -3,35% | 93.781,00 |
| 11.11.2024 | 1,35 | 1,35 | 1,33 | 1,33 | -1,45% | 50.101,00 |
| 08.11.2024 | 1,37 | 1,37 | 1,34 | 1,35 | -0,59% | 6.819,00 |
| 07.11.2024 | 1,36 | 1,37 | 1,35 | 1,36 | -0,29% | 34.652,00 |
| 06.11.2024 | 1,37 | 1,42 | 1,34 | 1,36 | 3,90% | 49.801,00 |
| 05.11.2024 | 1,31 | 1,32 | 1,30 | 1,31 | 0,93% | 57.276,00 |
| 04.11.2024 | 1,30 | 1,31 | 1,29 | 1,30 | 0,78% | 134.474,00 |
| 01.11.2024 | 1,30 | 1,32 | 1,28 | 1,29 | -0,69% | 113.429,00 |
| 31.10.2024 | 1,29 | 1,31 | 1,29 | 1,30 | -0,31% | 69.994,00 |
| 30.10.2024 | 1,28 | 1,31 | 1,28 | 1,30 | 1,37% | 52.650,00 |
| 29.10.2024 | 1,27 | 1,29 | 1,27 | 1,28 | 0,51% | 48.916,00 |
| 28.10.2024 | 1,26 | 1,28 | 1,25 | 1,28 | -0,62% | 20.381,00 |
| 25.10.2024 | 1,28 | 1,29 | 1,27 | 1,28 | 0,47% | 6.462,00 |
| 24.10.2024 | 1,31 | 1,31 | 1,28 | 1,28 | -0,78% | 25.810,00 |
| 23.10.2024 | 1,33 | 1,34 | 1,28 | 1,29 | -3,88% | 47.601,00 |
| 22.10.2024 | 1,27 | 1,34 | 1,27 | 1,34 | 5,68% | 83.862,00 |
| 21.10.2024 | 1,29 | 1,30 | 1,26 | 1,27 | -0,31% | 21.869,00 |
| 18.10.2024 | 1,29 | 1,31 | 1,27 | 1,27 | 1,03% | 19.701,00 |
| 17.10.2024 | 1,29 | 1,29 | 1,25 | 1,26 | -4,48% | 91.501,00 |
| 16.10.2024 | 1,30 | 1,32 | 1,30 | 1,32 | 1,85% | 35.412,00 |
| 15.10.2024 | 1,34 | 1,34 | 1,29 | 1,29 | -2,85% | 35.259,00 |
| 14.10.2024 | 1,35 | 1,36 | 1,33 | 1,33 | -1,33% | 77.012,00 |
| 11.10.2024 | 1,35 | 1,36 | 1,34 | 1,35 | -0,37% | 49.560,00 |
| 10.10.2024 | 1,37 | 1,38 | 1,35 | 1,35 | -0,37% | 172.583,00 |
| 09.10.2024 | 1,35 | 1,36 | 1,34 | 1,36 | 2,03% | 69.412,00 |
| 08.10.2024 | 1,34 | 1,37 | 1,30 | 1,33 | 4,18% | 113.400,00 |
| 07.10.2024 | 1,26 | 1,28 | 1,24 | 1,28 | 0,67% | 63.480,00 |
| 04.10.2024 | 1,20 | 1,28 | 1,20 | 1,27 | 5,83% | 51.310,00 |
| 03.10.2024 | 1,19 | 1,22 | 1,19 | 1,20 | 1,18% | 32.159,00 |
| 02.10.2024 | 1,18 | 1,22 | 1,18 | 1,19 | 1,19% | 23.956,00 |
| 01.10.2024 | 1,14 | 1,17 | 1,14 | 1,17 | 1,91% | 35.825,00 |
| 30.09.2024 | 1,17 | 1,17 | 1,14 | 1,15 | -0,78% | 13.615,00 |
| 27.09.2024 | 1,14 | 1,17 | 1,14 | 1,16 | 2,39% | 8.887,00 |
| 26.09.2024 | 1,14 | 1,15 | 1,13 | 1,13 | 0,00% | 22.201,00 |
| 25.09.2024 | 1,15 | 1,15 | 1,13 | 1,13 | -1,48% | 4.420,00 |
| 24.09.2024 | 1,16 | 1,16 | 1,15 | 1,15 | -0,61% | 4.332,00 |
| 23.09.2024 | 1,14 | 1,16 | 1,13 | 1,16 | 0,96% | 3.690,00 |
| 20.09.2024 | 1,17 | 1,17 | 1,15 | 1,15 | -2,14% | 18.750,00 |
| 19.09.2024 | 1,20 | 1,20 | 1,17 | 1,17 | -0,04% | 18.368,00 |
| 18.09.2024 | 1,20 | 1,20 | 1,16 | 1,17 | -1,64% | 19.273,00 |
| 17.09.2024 | 1,18 | 1,19 | 1,18 | 1,19 | 1,19% | 36.191,00 |
| 16.09.2024 | 1,17 | 1,19 | 1,17 | 1,18 | 0,17% | 5.988,00 |
| 13.09.2024 | 1,18 | 1,19 | 1,17 | 1,17 | 0,77% | 15.292,00 |
| 12.09.2024 | 1,16 | 1,18 | 1,15 | 1,17 | 3,01% | 48.544,00 |
| 11.09.2024 | 1,15 | 1,15 | 1,12 | 1,13 | 0,58% | 46.706,00 |
| 10.09.2024 | 1,16 | 1,17 | 1,12 | 1,12 | -3,89% | 30.034,00 |
| 09.09.2024 | 1,16 | 1,17 | 1,15 | 1,17 | 2,81% | 7.810,00 |
| 06.09.2024 | 1,15 | 1,17 | 1,14 | 1,14 | -2,65% | 29.733,00 |
| 05.09.2024 | 1,18 | 1,19 | 1,17 | 1,17 | -1,43% | 17.649,00 |
| 04.09.2024 | 1,20 | 1,20 | 1,17 | 1,19 | -2,47% | 23.385,00 |
| 03.09.2024 | 1,27 | 1,27 | 1,21 | 1,22 | -4,85% | 51.979,00 |
| 02.09.2024 | 1,27 | 1,28 | 1,27 | 1,28 | 1,19% | 23.805,00 |
| 30.08.2024 | 1,28 | 1,30 | 1,25 | 1,26 | 0,88% | 101.709,00 |
| 29.08.2024 | 1,25 | 1,27 | 1,20 | 1,25 | -0,40% | 43.862,00 |
| 28.08.2024 | 1,27 | 1,27 | 1,25 | 1,26 | -2,56% | 27.053,00 |
| 27.08.2024 | 1,31 | 1,32 | 1,28 | 1,29 | -4,42% | 64.073,00 |
| 26.08.2024 | 1,28 | 1,36 | 1,28 | 1,35 | 4,38% | - |
| 23.08.2024 | 1,27 | 1,29 | 1,27 | 1,29 | 2,29% | 11.264,00 |
| 22.08.2024 | 1,28 | 1,28 | 1,25 | 1,26 | -1,25% | 27.369,00 |
| 21.08.2024 | 1,26 | 1,29 | 1,26 | 1,28 | 1,83% | 7.442,00 |
| 20.08.2024 | 1,27 | 1,28 | 1,25 | 1,26 | -2,86% | 27.520,00 |
| 19.08.2024 | 1,26 | 1,30 | 1,26 | 1,29 | 2,29% | 11.080,00 |
| 16.08.2024 | 1,29 | 1,29 | 1,26 | 1,27 | -0,55% | 6.858,00 |
| 15.08.2024 | 1,26 | 1,29 | 1,26 | 1,27 | 1,68% | 47.084,00 |
| 14.08.2024 | 1,25 | 1,26 | 1,25 | 1,25 | 0,68% | 7.082,00 |
| 13.08.2024 | 1,26 | 1,27 | 1,24 | 1,24 | -2,09% | 22.986,00 |
| 12.08.2024 | 1,26 | 1,28 | 1,26 | 1,27 | 2,01% | 27.649,00 |
| 09.08.2024 | 1,25 | 1,27 | 1,24 | 1,24 | -0,08% | 13.691,00 |
| 08.08.2024 | 1,22 | 1,25 | 1,21 | 1,25 | -0,08% | 9.550,00 |
| 07.08.2024 | 1,23 | 1,25 | 1,22 | 1,25 | 3,40% | 21.134,00 |
| 06.08.2024 | 1,23 | 1,23 | 1,19 | 1,21 | -0,08% | 45.874,00 |
| 05.08.2024 | 1,17 | 1,22 | 1,15 | 1,21 | -3,52% | 114.672,00 |