£2,044
-9,14%
Echtzeit-Aktienkurs Gulf Keystone Petroleum Ltd.
Bid:
Ask:
Aktienkurse zur Gulf Keystone Petroleum Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,31 | 2,33 | 1,94 | 2,06 | -8,44% | 537.907,00 |
| 19.10.2026 | 2,17 | 2,26 | 2,17 | 2,25 | 4,17% | 84.553,00 |
| 16.10.2026 | 2,11 | 2,22 | 2,11 | 2,16 | 2,61% | 218.694,00 |
| 15.10.2026 | 2,01 | 2,15 | 2,00 | 2,11 | 5,73% | 256.060,00 |
| 14.10.2026 | 2,01 | 2,03 | 1,99 | 1,99 | 0,20% | 78.568,00 |
| 13.10.2026 | 1,98 | 2,01 | 1,97 | 1,99 | 0,76% | 33.305,00 |
| 12.10.2026 | 1,97 | 1,99 | 1,97 | 1,97 | -0,70% | 14.840,00 |
| 09.10.2026 | 1,98 | 1,99 | 1,97 | 1,99 | 0,20% | 14.376,00 |
| 08.10.2026 | 1,95 | 1,99 | 1,94 | 1,98 | 3,23% | 39.730,00 |
| 07.10.2026 | 1,92 | 1,93 | 1,91 | 1,92 | 0,31% | 36.513,00 |
| 06.10.2026 | 1,95 | 1,95 | 1,91 | 1,91 | -1,85% | 122.948,00 |
| 05.10.2026 | 1,95 | 1,95 | 1,93 | 1,95 | 0,52% | 46.841,00 |
| 02.10.2026 | 1,93 | 1,95 | 1,90 | 1,94 | 0,73% | 64.684,00 |
| 01.10.2026 | 1,92 | 1,93 | 1,87 | 1,93 | -1,53% | 123.916,00 |
| 30.09.2026 | 2,00 | 2,01 | 1,96 | 1,96 | -3,17% | 134.025,00 |
| 29.09.2026 | 2,04 | 2,05 | 2,00 | 2,02 | -1,34% | 267.696,00 |
| 28.09.2026 | 2,03 | 2,05 | 2,02 | 2,05 | 1,87% | 134.801,00 |
| 25.09.2026 | 2,02 | 2,02 | 1,98 | 2,01 | 0,00% | 97.485,00 |
| 24.09.2026 | 1,99 | 2,01 | 1,98 | 2,01 | 1,62% | 75.326,00 |
| 23.09.2026 | 1,95 | 1,98 | 1,93 | 1,98 | 2,59% | 41.556,00 |
| 22.09.2026 | 1,95 | 1,96 | 1,90 | 1,93 | -0,52% | 95.839,00 |
| 21.09.2026 | 1,97 | 1,98 | 1,92 | 1,94 | -0,77% | 96.864,00 |
| 18.09.2026 | 1,96 | 1,96 | 1,92 | 1,95 | 0,46% | 36.759,00 |
| 17.09.2026 | 1,95 | 1,96 | 1,93 | 1,94 | -1,12% | 94.885,00 |
| 16.09.2026 | 1,96 | 2,01 | 1,96 | 1,97 | 0,72% | 72.690,00 |
| 15.09.2026 | 1,95 | 1,97 | 1,93 | 1,95 | 0,36% | 104.215,00 |
| 14.09.2026 | 1,95 | 1,96 | 1,94 | 1,95 | 0,31% | 119.295,00 |
| 11.09.2026 | 1,94 | 2,00 | 1,91 | 1,94 | 0,57% | 169.004,00 |
| 10.09.2026 | 1,97 | 1,97 | 1,93 | 1,93 | -2,33% | 127.837,00 |
| 09.09.2026 | 1,96 | 1,98 | 1,94 | 1,97 | 2,28% | 100.044,00 |
| 08.09.2026 | 1,90 | 1,94 | 1,90 | 1,93 | 1,69% | 39.696,00 |
| 07.09.2026 | 1,93 | 1,93 | 1,89 | 1,90 | -0,52% | 27.832,00 |
| 04.09.2026 | 1,90 | 1,91 | 1,87 | 1,91 | -1,04% | 97.522,00 |
| 03.09.2026 | 1,96 | 1,96 | 1,93 | 1,93 | -2,48% | 98.281,00 |
| 02.09.2026 | 2,00 | 2,00 | 1,95 | 1,98 | 0,20% | 203.255,00 |
| 01.09.2026 | 1,95 | 1,97 | 1,94 | 1,97 | 2,04% | 168.717,00 |
| 31.08.2026 | 1,94 | 1,95 | 1,93 | 1,93 | 0,60% | - |
| 28.08.2026 | 1,94 | 1,97 | 1,92 | 1,92 | 0,31% | 109.176,00 |
| 27.08.2026 | 1,97 | 1,98 | 1,90 | 1,92 | -2,44% | 48.242,00 |
| 26.08.2026 | 1,99 | 1,99 | 1,89 | 1,96 | 0,92% | 134.188,00 |
| 25.08.2026 | 1,86 | 2,05 | 1,86 | 1,95 | 6,46% | 152.704,00 |
| 24.08.2026 | 1,84 | 1,85 | 1,82 | 1,83 | -0,87% | 58.603,00 |
| 21.08.2026 | 1,80 | 1,86 | 1,80 | 1,84 | 1,32% | 51.219,00 |
| 20.08.2026 | 1,82 | 1,85 | 1,80 | 1,82 | -0,11% | 121.646,00 |
| 19.08.2026 | 1,83 | 1,85 | 1,82 | 1,82 | 1,45% | 61.833,00 |
| 18.08.2026 | 1,79 | 1,82 | 1,78 | 1,80 | 0,90% | 45.713,00 |
| 17.08.2026 | 1,80 | 1,81 | 1,77 | 1,78 | -1,22% | 31.368,00 |
| 14.08.2026 | 1,78 | 1,80 | 1,77 | 1,80 | 2,27% | 18.133,00 |
| 13.08.2026 | 1,79 | 1,79 | 1,76 | 1,76 | -0,79% | 21.124,00 |
| 12.08.2026 | 1,81 | 1,81 | 1,77 | 1,78 | -1,44% | 19.232,00 |
| 11.08.2026 | 1,79 | 1,84 | 1,79 | 1,80 | 1,58% | 39.379,00 |
| 10.08.2026 | 1,75 | 1,78 | 1,75 | 1,77 | 1,95% | 28.227,00 |
| 07.08.2026 | 1,78 | 1,79 | 1,73 | 1,74 | 1,64% | 74.372,00 |
| 06.08.2026 | 1,70 | 1,72 | 1,69 | 1,71 | 1,30% | 17.837,00 |
| 05.08.2026 | 1,70 | 1,71 | 1,68 | 1,69 | -0,71% | 87.563,00 |
| 04.08.2026 | 1,73 | 1,74 | 1,69 | 1,70 | -1,05% | 86.800,00 |
| 03.08.2026 | 1,71 | 1,72 | 1,69 | 1,72 | 0,23% | 64.436,00 |
| 31.07.2026 | 1,71 | 1,73 | 1,71 | 1,72 | -0,12% | 121.059,00 |
| 30.07.2026 | 1,71 | 1,72 | 1,69 | 1,72 | 0,35% | 70.178,00 |
| 29.07.2026 | 1,72 | 1,72 | 1,70 | 1,71 | -0,12% | 66.437,00 |
| 28.07.2026 | 1,73 | 1,74 | 1,71 | 1,71 | -1,72% | 126.817,00 |
| 27.07.2026 | 1,74 | 1,76 | 1,72 | 1,74 | -1,36% | 130.086,00 |
| 24.07.2026 | 1,79 | 1,79 | 1,77 | 1,77 | -0,62% | 41.052,00 |
| 23.07.2026 | 1,74 | 1,79 | 1,74 | 1,78 | 0,85% | 37.895,00 |
| 22.07.2026 | 1,72 | 1,76 | 1,72 | 1,76 | 3,04% | 59.786,00 |
| 21.07.2026 | 1,66 | 1,72 | 1,63 | 1,71 | 4,14% | 99.716,00 |
| 20.07.2026 | 1,74 | 1,76 | 1,61 | 1,64 | -6,00% | 387.454,00 |
| 17.07.2026 | 1,76 | 1,76 | 1,71 | 1,75 | 0,17% | 94.941,00 |
| 16.07.2026 | 1,74 | 1,76 | 1,74 | 1,75 | -0,34% | 65.099,00 |
| 15.07.2026 | 1,76 | 1,78 | 1,75 | 1,75 | 0,11% | 43.705,00 |
| 14.07.2026 | 1,76 | 1,78 | 1,74 | 1,75 | -0,11% | 52.318,00 |
| 13.07.2026 | 1,77 | 1,79 | 1,74 | 1,75 | 1,62% | 103.648,00 |
| 10.07.2026 | 1,72 | 1,73 | 1,69 | 1,72 | 0,52% | 109.220,00 |
| 09.07.2026 | 1,74 | 1,74 | 1,71 | 1,72 | -1,21% | 93.894,00 |
| 08.07.2026 | 1,69 | 1,74 | 1,69 | 1,74 | 3,33% | 72.624,00 |
| 07.07.2026 | 1,70 | 1,72 | 1,68 | 1,68 | -0,47% | 149.636,00 |
| 06.07.2026 | 1,73 | 1,74 | 1,64 | 1,69 | -3,10% | 160.199,00 |
| 03.07.2026 | 1,74 | 1,76 | 1,74 | 1,74 | 0,46% | 37.770,00 |
| 02.07.2026 | 1,74 | 1,74 | 1,71 | 1,73 | -0,69% | 101.296,00 |
| 01.07.2026 | 1,76 | 1,76 | 1,74 | 1,75 | -0,91% | 67.839,00 |
| 30.06.2026 | 1,77 | 1,79 | 1,76 | 1,76 | -0,68% | 88.711,00 |
| 29.06.2026 | 1,77 | 1,79 | 1,76 | 1,77 | 0,45% | 120.953,00 |
| 26.06.2026 | 1,76 | 1,77 | 1,75 | 1,77 | -0,67% | 79.363,00 |
| 25.06.2026 | 1,76 | 1,79 | 1,76 | 1,78 | 1,60% | 100.385,00 |
| 24.06.2026 | 1,77 | 1,78 | 1,72 | 1,75 | -0,68% | 84.076,00 |
| 23.06.2026 | 1,77 | 1,79 | 1,75 | 1,76 | -2,22% | 31.601,00 |
| 22.06.2026 | 1,84 | 1,84 | 1,79 | 1,80 | -1,21% | 103.200,00 |
| 19.06.2026 | 1,80 | 1,83 | 1,79 | 1,82 | 2,70% | 59.050,00 |
| 18.06.2026 | 1,73 | 1,78 | 1,73 | 1,78 | 2,30% | 93.400,00 |
| 17.06.2026 | 1,70 | 1,75 | 1,70 | 1,74 | 2,12% | 102.210,00 |
| 16.06.2026 | 1,71 | 1,72 | 1,70 | 1,70 | -1,28% | 53.282,00 |
| 15.06.2026 | 1,71 | 1,73 | 1,70 | 1,72 | -1,26% | 91.148,00 |
| 12.06.2026 | 1,77 | 1,77 | 1,72 | 1,74 | -1,25% | 65.690,00 |
| 11.06.2026 | 1,76 | 1,77 | 1,75 | 1,77 | 0,11% | 65.625,00 |
| 10.06.2026 | 1,79 | 1,80 | 1,76 | 1,76 | -1,01% | 26.199,00 |
| 09.06.2026 | 1,80 | 1,82 | 1,77 | 1,78 | -2,20% | 19.692,00 |
| 08.06.2026 | 1,83 | 1,85 | 1,79 | 1,82 | 0,11% | 62.056,00 |
| 05.06.2026 | 1,87 | 1,88 | 1,81 | 1,82 | -4,21% | 150.371,00 |
| 04.06.2026 | 1,77 | 1,91 | 1,76 | 1,90 | 7,59% | 74.394,00 |
| 03.06.2026 | 1,77 | 1,78 | 1,75 | 1,77 | 0,57% | 51.210,00 |