£1,731
0,54%
Echtzeit-Aktienkurs Gulf Keystone Petroleum Ltd.
Bid:
Ask:
Aktienkurse zur Gulf Keystone Petroleum Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 1,75 | 1,75 | 1,71 | 1,72 | -0,33% | - |
| 26.11.2025 | 1,72 | 1,73 | 1,71 | 1,72 | 0,12% | 14.438,00 |
| 25.11.2025 | 1,73 | 1,74 | 1,71 | 1,72 | -0,46% | 33.142,00 |
| 24.11.2025 | 1,74 | 1,74 | 1,69 | 1,73 | -0,46% | 98.907,00 |
| 21.11.2025 | 1,81 | 1,81 | 1,72 | 1,74 | -4,82% | 136.246,00 |
| 20.11.2025 | 1,83 | 1,83 | 1,82 | 1,82 | 0,88% | 33.495,00 |
| 19.11.2025 | 1,84 | 1,85 | 1,76 | 1,81 | -0,44% | 17.482,00 |
| 18.11.2025 | 1,77 | 1,83 | 1,77 | 1,82 | 0,00% | 77.414,00 |
| 17.11.2025 | 1,78 | 1,84 | 1,78 | 1,82 | 3,89% | 52.410,00 |
| 14.11.2025 | 1,74 | 1,75 | 1,71 | 1,75 | -0,46% | 56.997,00 |
| 13.11.2025 | 1,77 | 1,77 | 1,73 | 1,76 | -0,68% | 67.288,00 |
| 12.11.2025 | 1,76 | 1,77 | 1,75 | 1,77 | -0,56% | 31.559,00 |
| 11.11.2025 | 1,76 | 1,78 | 1,76 | 1,78 | 1,43% | 79.531,00 |
| 10.11.2025 | 1,78 | 1,78 | 1,75 | 1,75 | 0,63% | 59.355,00 |
| 07.11.2025 | 1,76 | 1,78 | 1,74 | 1,74 | -1,02% | 59.864,00 |
| 06.11.2025 | 1,78 | 1,79 | 1,76 | 1,76 | -1,79% | 60.886,00 |
| 05.11.2025 | 1,77 | 1,80 | 1,77 | 1,79 | 0,67% | 31.322,00 |
| 04.11.2025 | 1,80 | 1,81 | 1,78 | 1,78 | -1,11% | 56.277,00 |
| 03.11.2025 | 1,83 | 1,83 | 1,78 | 1,80 | -0,22% | 42.363,00 |
| 31.10.2025 | 1,77 | 1,83 | 1,76 | 1,80 | 1,46% | 34.765,00 |
| 30.10.2025 | 1,73 | 1,78 | 1,73 | 1,78 | 1,48% | 13.446,00 |
| 29.10.2025 | 1,76 | 1,77 | 1,75 | 1,75 | 0,11% | 17.990,00 |
| 28.10.2025 | 1,75 | 1,77 | 1,74 | 1,75 | -1,80% | 46.548,00 |
| 27.10.2025 | 1,78 | 1,79 | 1,77 | 1,78 | 0,68% | 39.276,00 |
| 24.10.2025 | 1,80 | 1,81 | 1,77 | 1,77 | -1,56% | 46.310,00 |
| 23.10.2025 | 1,77 | 1,82 | 1,77 | 1,80 | 2,51% | 43.152,00 |
| 22.10.2025 | 1,80 | 1,80 | 1,74 | 1,75 | 0,23% | 48.864,00 |
| 21.10.2025 | 1,79 | 1,81 | 1,75 | 1,75 | -1,57% | 17.207,00 |
| 20.10.2025 | 1,78 | 1,80 | 1,77 | 1,78 | 0,34% | 26.328,00 |
| 17.10.2025 | 1,80 | 1,80 | 1,76 | 1,77 | -3,49% | 69.332,00 |
| 16.10.2025 | 1,89 | 1,89 | 1,84 | 1,84 | -1,24% | 123.870,00 |
| 15.10.2025 | 1,87 | 1,87 | 1,85 | 1,86 | -1,01% | 32.812,00 |
| 14.10.2025 | 1,88 | 1,92 | 1,86 | 1,88 | -2,59% | 80.058,00 |
| 13.10.2025 | 1,94 | 1,94 | 1,91 | 1,93 | -0,52% | 15.870,00 |
| 10.10.2025 | 1,97 | 2,00 | 1,94 | 1,94 | -3,82% | 92.657,00 |
| 09.10.2025 | 2,03 | 2,06 | 2,01 | 2,02 | 0,85% | 70.847,00 |
| 08.10.2025 | 2,07 | 2,08 | 1,99 | 2,00 | -3,24% | 31.697,00 |
| 07.10.2025 | 2,08 | 2,09 | 2,07 | 2,07 | -1,08% | 38.531,00 |
| 06.10.2025 | 2,14 | 2,14 | 2,09 | 2,09 | -1,07% | 17.180,00 |
| 03.10.2025 | 2,14 | 2,15 | 2,11 | 2,11 | -1,17% | 43.557,00 |
| 02.10.2025 | 2,19 | 2,19 | 2,12 | 2,14 | -2,84% | 86.234,00 |
| 01.10.2025 | 2,25 | 2,26 | 2,19 | 2,20 | -1,90% | 111.382,00 |
| 30.09.2025 | 2,21 | 2,25 | 2,20 | 2,24 | 0,90% | 101.683,00 |
| 29.09.2025 | 2,16 | 2,26 | 2,16 | 2,22 | 1,60% | 126.973,00 |
| 26.09.2025 | 2,12 | 2,26 | 2,12 | 2,19 | 4,05% | 123.124,00 |
| 25.09.2025 | 2,02 | 2,10 | 2,02 | 2,10 | 3,96% | 118.463,00 |
| 24.09.2025 | 2,07 | 2,07 | 1,96 | 2,02 | -1,22% | 114.790,00 |
| 23.09.2025 | 2,03 | 2,07 | 2,00 | 2,05 | 2,25% | 179.070,00 |
| 22.09.2025 | 1,76 | 2,04 | 1,76 | 2,00 | 14,16% | 232.537,00 |
| 19.09.2025 | 1,78 | 1,78 | 1,73 | 1,75 | -1,13% | 78.334,00 |
| 18.09.2025 | 1,75 | 1,79 | 1,75 | 1,77 | 0,57% | 38.784,00 |
| 17.09.2025 | 1,78 | 1,81 | 1,75 | 1,76 | -0,79% | 70.399,00 |
| 16.09.2025 | 1,70 | 1,78 | 1,67 | 1,78 | 5,09% | 117.703,00 |
| 15.09.2025 | 1,68 | 1,70 | 1,67 | 1,69 | 0,24% | 31.072,00 |
| 12.09.2025 | 1,68 | 1,72 | 1,68 | 1,69 | -0,25% | 56.904,00 |
| 11.09.2025 | 1,82 | 1,82 | 1,69 | 1,69 | -9,32% | - |
| 10.09.2025 | 1,92 | 1,93 | 1,85 | 1,86 | -1,54% | - |
| 09.09.2025 | 1,87 | 1,92 | 1,84 | 1,89 | 3,31% | - |
| 08.09.2025 | 1,84 | 1,88 | 1,83 | 1,83 | -0,41% | - |
| 05.09.2025 | 1,90 | 1,91 | 1,81 | 1,84 | -1,71% | 76.612,00 |
| 04.09.2025 | 1,88 | 1,91 | 1,85 | 1,87 | -1,32% | 98.184,00 |
| 03.09.2025 | 1,90 | 1,92 | 1,89 | 1,90 | -0,89% | 59.067,00 |
| 02.09.2025 | 1,95 | 1,95 | 1,90 | 1,91 | -1,64% | 14.684,00 |
| 01.09.2025 | 1,93 | 1,95 | 1,93 | 1,95 | 0,52% | 7.658,00 |
| 29.08.2025 | 1,90 | 1,94 | 1,90 | 1,94 | 1,41% | 122.916,00 |
| 28.08.2025 | 1,84 | 1,91 | 1,84 | 1,91 | 5,94% | 45.155,00 |
| 27.08.2025 | 1,80 | 1,81 | 1,77 | 1,80 | 0,67% | 29.234,00 |
| 26.08.2025 | 1,84 | 1,84 | 1,78 | 1,79 | -4,20% | 33.188,00 |
| 25.08.2025 | 1,91 | 1,91 | 1,86 | 1,87 | 1,44% | - |
| 22.08.2025 | 1,80 | 1,85 | 1,80 | 1,84 | 2,68% | 20.456,00 |
| 21.08.2025 | 1,75 | 1,81 | 1,75 | 1,79 | 2,75% | 53.827,00 |
| 20.08.2025 | 1,73 | 1,75 | 1,70 | 1,75 | 0,00% | 20.555,00 |
| 19.08.2025 | 1,71 | 1,75 | 1,71 | 1,75 | 2,28% | 25.051,00 |
| 18.08.2025 | 1,71 | 1,72 | 1,70 | 1,71 | -0,29% | 24.457,00 |
| 15.08.2025 | 1,68 | 1,72 | 1,68 | 1,71 | 2,51% | 22.254,00 |
| 14.08.2025 | 1,67 | 1,69 | 1,66 | 1,67 | -0,60% | 31.719,00 |
| 13.08.2025 | 1,68 | 1,68 | 1,65 | 1,68 | -0,12% | 15.452,00 |
| 12.08.2025 | 1,65 | 1,68 | 1,65 | 1,68 | 1,45% | 13.131,00 |
| 11.08.2025 | 1,68 | 1,69 | 1,65 | 1,66 | -1,01% | 22.007,00 |
| 08.08.2025 | 1,66 | 1,68 | 1,66 | 1,68 | -0,36% | 15.750,00 |
| 07.08.2025 | 1,68 | 1,71 | 1,66 | 1,68 | 0,66% | 39.019,00 |
| 06.08.2025 | 1,63 | 1,68 | 1,61 | 1,67 | 2,90% | 36.315,00 |
| 05.08.2025 | 1,60 | 1,63 | 1,60 | 1,62 | 2,20% | 37.168,00 |
| 04.08.2025 | 1,60 | 1,60 | 1,58 | 1,59 | -1,61% | 19.698,00 |
| 01.08.2025 | 1,65 | 1,65 | 1,61 | 1,61 | -2,06% | 41.255,00 |
| 31.07.2025 | 1,65 | 1,65 | 1,64 | 1,65 | 1,17% | 8.910,00 |
| 30.07.2025 | 1,64 | 1,67 | 1,60 | 1,63 | -1,81% | 35.847,00 |
| 29.07.2025 | 1,67 | 1,67 | 1,65 | 1,66 | -0,18% | 15.956,00 |
| 28.07.2025 | 1,64 | 1,66 | 1,64 | 1,66 | 0,73% | 4.661,00 |
| 25.07.2025 | 1,64 | 1,67 | 1,64 | 1,65 | 0,00% | 5.821,00 |
| 24.07.2025 | 1,67 | 1,68 | 1,64 | 1,65 | -0,72% | 10.951,00 |
| 23.07.2025 | 1,65 | 1,67 | 1,64 | 1,66 | 0,24% | 19.123,00 |
| 22.07.2025 | 1,68 | 1,68 | 1,66 | 1,66 | -0,36% | 16.764,00 |
| 21.07.2025 | 1,70 | 1,70 | 1,66 | 1,66 | -0,83% | 16.064,00 |
| 18.07.2025 | 1,69 | 1,72 | 1,68 | 1,68 | -2,60% | 53.438,00 |
| 17.07.2025 | 1,66 | 1,77 | 1,63 | 1,72 | 5,95% | 111.581,00 |
| 16.07.2025 | 1,65 | 1,65 | 1,61 | 1,63 | -5,57% | 90.111,00 |
| 15.07.2025 | 1,75 | 1,76 | 1,71 | 1,72 | -3,15% | 15.693,00 |
| 14.07.2025 | 1,68 | 1,81 | 1,68 | 1,78 | 7,89% | 29.793,00 |
| 11.07.2025 | 1,64 | 1,66 | 1,64 | 1,65 | -0,48% | 142.965,00 |