£1,581
0,20%
Echtzeit-Aktienkurs Gulf Keystone Petroleum Ltd.
Bid:
Ask:
Aktienkurse zur Gulf Keystone Petroleum Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,59 | 1,60 | 1,56 | 1,58 | -0,03% | - |
| 24.04.2025 | 1,57 | 1,59 | 1,55 | 1,58 | 1,54% | 30.213,00 |
| 23.04.2025 | 1,53 | 1,57 | 1,53 | 1,55 | 2,04% | 87.188,00 |
| 22.04.2025 | 1,53 | 1,54 | 1,51 | 1,52 | -1,36% | 33.574,00 |
| 17.04.2025 | 1,54 | 1,55 | 1,53 | 1,54 | 1,25% | 15.140,00 |
| 16.04.2025 | 1,51 | 1,53 | 1,49 | 1,53 | 0,20% | 84.034,00 |
| 15.04.2025 | 1,53 | 1,53 | 1,50 | 1,52 | -0,39% | 33.239,00 |
| 14.04.2025 | 1,56 | 1,56 | 1,52 | 1,53 | -0,52% | 34.831,00 |
| 11.04.2025 | 1,54 | 1,56 | 1,51 | 1,54 | -0,39% | 38.600,00 |
| 10.04.2025 | 1,70 | 1,71 | 1,54 | 1,54 | 1,98% | 72.757,00 |
| 09.04.2025 | 1,50 | 1,53 | 1,49 | 1,51 | -4,00% | 61.891,00 |
| 08.04.2025 | 1,59 | 1,63 | 1,56 | 1,58 | 1,35% | 79.225,00 |
| 07.04.2025 | 1,53 | 1,60 | 1,44 | 1,55 | -0,89% | 174.124,00 |
| 04.04.2025 | 1,70 | 1,70 | 1,54 | 1,57 | -8,94% | 172.434,00 |
| 03.04.2025 | 1,82 | 1,82 | 1,70 | 1,72 | -9,13% | 131.780,00 |
| 02.04.2025 | 1,93 | 1,93 | 1,87 | 1,90 | -2,37% | 52.668,00 |
| 01.04.2025 | 1,96 | 1,98 | 1,94 | 1,94 | -0,26% | 27.487,00 |
| 31.03.2025 | 1,97 | 1,97 | 1,91 | 1,95 | -3,18% | 86.263,00 |
| 28.03.2025 | 2,03 | 2,04 | 2,01 | 2,01 | -2,62% | 53.559,00 |
| 27.03.2025 | 2,05 | 2,06 | 2,02 | 2,06 | 0,19% | 70.539,00 |
| 26.03.2025 | 2,07 | 2,09 | 2,06 | 2,06 | 0,29% | 95.363,00 |
| 25.03.2025 | 2,04 | 2,10 | 2,04 | 2,05 | 0,69% | 111.477,00 |
| 24.03.2025 | 2,06 | 2,06 | 2,03 | 2,04 | 0,00% | 75.085,00 |
| 21.03.2025 | 2,05 | 2,10 | 2,03 | 2,04 | 0,29% | 160.798,00 |
| 20.03.2025 | 2,01 | 2,08 | 2,01 | 2,03 | 2,11% | 80.940,00 |
| 19.03.2025 | 1,96 | 2,00 | 1,94 | 1,99 | 1,66% | 42.102,00 |
| 18.03.2025 | 1,98 | 1,98 | 1,94 | 1,96 | 0,49% | 15.233,00 |
| 17.03.2025 | 1,93 | 1,97 | 1,93 | 1,95 | 0,83% | 42.641,00 |
| 14.03.2025 | 1,90 | 1,94 | 1,89 | 1,93 | 1,90% | 36.777,00 |
| 13.03.2025 | 1,91 | 1,93 | 1,89 | 1,90 | -0,84% | 108.093,00 |
| 12.03.2025 | 1,85 | 1,93 | 1,84 | 1,91 | 4,99% | 75.143,00 |
| 11.03.2025 | 1,88 | 1,88 | 1,82 | 1,82 | -2,46% | 102.808,00 |
| 10.03.2025 | 1,84 | 1,88 | 1,82 | 1,87 | 1,19% | 70.765,00 |
| 07.03.2025 | 1,81 | 1,86 | 1,81 | 1,85 | 2,50% | 53.641,00 |
| 06.03.2025 | 1,82 | 1,82 | 1,78 | 1,80 | -1,42% | 49.888,00 |
| 05.03.2025 | 1,80 | 1,86 | 1,80 | 1,83 | 3,10% | 34.500,00 |
| 04.03.2025 | 1,82 | 1,82 | 1,77 | 1,77 | -4,73% | 37.426,00 |
| 03.03.2025 | 1,93 | 1,93 | 1,85 | 1,86 | -2,10% | 14.504,00 |
| 28.02.2025 | 1,86 | 1,93 | 1,82 | 1,90 | 1,39% | 90.734,00 |
| 27.02.2025 | 1,83 | 1,90 | 1,81 | 1,88 | 1,68% | 91.193,00 |
| 26.02.2025 | 1,83 | 1,86 | 1,83 | 1,84 | 0,88% | 14.126,00 |
| 25.02.2025 | 1,86 | 1,89 | 1,82 | 1,83 | -1,88% | 24.869,00 |
| 24.02.2025 | 1,96 | 1,97 | 1,85 | 1,86 | -3,17% | 72.802,00 |
| 21.02.2025 | 1,85 | 1,94 | 1,84 | 1,92 | 4,37% | 67.010,00 |
| 20.02.2025 | 1,91 | 1,91 | 1,83 | 1,84 | -3,20% | 18.301,00 |
| 19.02.2025 | 1,88 | 1,93 | 1,88 | 1,90 | 2,01% | 32.521,00 |
| 18.02.2025 | 1,86 | 1,87 | 1,82 | 1,87 | 2,08% | 59.325,00 |
| 17.02.2025 | 1,80 | 1,85 | 1,80 | 1,83 | 2,06% | 16.939,00 |
| 14.02.2025 | 1,80 | 1,81 | 1,79 | 1,79 | -0,44% | 21.910,00 |
| 13.02.2025 | 1,82 | 1,82 | 1,79 | 1,80 | -1,15% | 15.041,00 |
| 12.02.2025 | 1,80 | 1,83 | 1,80 | 1,82 | 0,28% | 22.554,00 |
| 11.02.2025 | 1,81 | 1,84 | 1,79 | 1,82 | 0,89% | 14.680,00 |
| 10.02.2025 | 1,82 | 1,83 | 1,80 | 1,80 | 0,39% | 19.172,00 |
| 07.02.2025 | 1,79 | 1,83 | 1,79 | 1,79 | -1,70% | 20.400,00 |
| 06.02.2025 | 1,84 | 1,85 | 1,81 | 1,82 | -0,82% | 27.037,00 |
| 05.02.2025 | 1,86 | 1,86 | 1,82 | 1,84 | -2,10% | 11.353,00 |
| 04.02.2025 | 1,87 | 1,89 | 1,85 | 1,88 | -1,24% | 53.209,00 |
| 03.02.2025 | 1,72 | 1,93 | 1,72 | 1,90 | 11,49% | 94.919,00 |
| 31.01.2025 | 1,71 | 1,72 | 1,67 | 1,71 | 2,09% | 43.197,00 |
| 30.01.2025 | 1,59 | 1,70 | 1,59 | 1,67 | 8,79% | 45.550,00 |
| 29.01.2025 | 1,55 | 1,55 | 1,53 | 1,54 | 0,20% | 14.605,00 |
| 28.01.2025 | 1,56 | 1,56 | 1,53 | 1,53 | -1,35% | 9.815,00 |
| 27.01.2025 | 1,55 | 1,57 | 1,55 | 1,55 | 0,00% | 10.573,00 |
| 24.01.2025 | 1,54 | 1,57 | 1,54 | 1,55 | 0,91% | 92.667,00 |
| 23.01.2025 | 1,63 | 1,63 | 1,52 | 1,54 | -4,94% | 68.808,00 |
| 22.01.2025 | 1,65 | 1,66 | 1,61 | 1,62 | -2,11% | 36.487,00 |
| 21.01.2025 | 1,65 | 1,68 | 1,63 | 1,66 | 2,16% | 64.079,00 |
| 20.01.2025 | 1,65 | 1,65 | 1,60 | 1,62 | -2,64% | 33.889,00 |
| 17.01.2025 | 1,71 | 1,72 | 1,66 | 1,66 | -2,52% | 16.577,00 |
| 16.01.2025 | 1,67 | 1,71 | 1,67 | 1,71 | 2,46% | 28.047,00 |
| 15.01.2025 | 1,63 | 1,67 | 1,63 | 1,67 | 1,99% | 32.328,00 |
| 14.01.2025 | 1,60 | 1,64 | 1,59 | 1,63 | 4,18% | 56.452,00 |
| 13.01.2025 | 1,54 | 1,58 | 1,53 | 1,57 | 2,02% | 65.437,00 |
| 10.01.2025 | 1,55 | 1,57 | 1,53 | 1,54 | -0,65% | 71.339,00 |
| 09.01.2025 | 1,58 | 1,58 | 1,53 | 1,55 | -1,53% | 54.240,00 |
| 08.01.2025 | 1,55 | 1,58 | 1,54 | 1,57 | 0,96% | 75.871,00 |
| 07.01.2025 | 1,54 | 1,57 | 1,52 | 1,56 | -0,45% | 25.344,00 |
| 06.01.2025 | 1,58 | 1,58 | 1,55 | 1,56 | -2,68% | 38.634,00 |
| 03.01.2025 | 1,54 | 1,61 | 1,54 | 1,61 | 5,31% | 69.178,00 |
| 02.01.2025 | 1,49 | 1,53 | 1,49 | 1,53 | 4,74% | 94.875,00 |
| 31.12.2024 | 1,43 | 1,46 | 1,43 | 1,46 | 2,39% | 16.233,00 |
| 30.12.2024 | 1,40 | 1,43 | 1,40 | 1,42 | 0,78% | 10.417,00 |
| 27.12.2024 | 1,39 | 1,41 | 1,39 | 1,41 | 2,39% | 24.226,00 |
| 24.12.2024 | 1,39 | 1,39 | 1,37 | 1,38 | 0,58% | 10.203,00 |
| 23.12.2024 | 1,35 | 1,37 | 1,35 | 1,37 | 2,54% | 15.120,00 |
| 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 |