£2,074
0,44%
Echtzeit-Aktienkurs Gulf Keystone Petroleum Ltd.
Bid:
Ask:
Aktienkurse zur Gulf Keystone Petroleum Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 2,06 | 2,11 | 2,05 | 2,10 | 1,60% | 31.137,00 |
| 26.02.2026 | 2,07 | 2,08 | 2,03 | 2,07 | 0,24% | 37.046,00 |
| 25.02.2026 | 2,08 | 2,10 | 2,05 | 2,06 | -0,96% | 35.321,00 |
| 24.02.2026 | 2,07 | 2,12 | 2,07 | 2,08 | -0,24% | 57.872,00 |
| 23.02.2026 | 2,10 | 2,11 | 2,07 | 2,09 | -0,86% | 40.225,00 |
| 20.02.2026 | 2,12 | 2,14 | 2,10 | 2,10 | -1,04% | 53.666,00 |
| 19.02.2026 | 2,10 | 2,14 | 2,09 | 2,13 | 2,16% | 38.906,00 |
| 18.02.2026 | 2,04 | 2,09 | 2,02 | 2,08 | 1,46% | 51.553,00 |
| 17.02.2026 | 2,05 | 2,09 | 2,02 | 2,05 | 0,24% | 80.530,00 |
| 16.02.2026 | 1,96 | 2,06 | 1,96 | 2,05 | 3,18% | 91.116,00 |
| 13.02.2026 | 1,95 | 2,03 | 1,95 | 1,98 | 1,54% | 50.285,00 |
| 12.02.2026 | 1,93 | 1,96 | 1,91 | 1,95 | 1,35% | 104.515,00 |
| 11.02.2026 | 1,89 | 1,94 | 1,88 | 1,93 | 2,67% | 41.186,00 |
| 10.02.2026 | 1,84 | 1,88 | 1,84 | 1,88 | 0,59% | 45.631,00 |
| 09.02.2026 | 1,81 | 1,87 | 1,81 | 1,87 | 1,91% | 12.812,00 |
| 06.02.2026 | 1,84 | 1,85 | 1,81 | 1,83 | -0,54% | 38.210,00 |
| 05.02.2026 | 1,85 | 1,88 | 1,84 | 1,84 | -1,66% | 33.043,00 |
| 04.02.2026 | 1,81 | 1,88 | 1,81 | 1,87 | 1,63% | 25.123,00 |
| 03.02.2026 | 1,84 | 1,85 | 1,82 | 1,84 | 1,38% | 39.978,00 |
| 02.02.2026 | 1,82 | 1,82 | 1,77 | 1,82 | 0,06% | 35.190,00 |
| 30.01.2026 | 1,81 | 1,83 | 1,81 | 1,82 | -0,82% | 49.812,00 |
| 29.01.2026 | 1,82 | 1,85 | 1,81 | 1,83 | 2,01% | 64.589,00 |
| 28.01.2026 | 1,78 | 1,79 | 1,77 | 1,79 | 1,59% | 39.738,00 |
| 27.01.2026 | 1,75 | 1,78 | 1,75 | 1,77 | 1,15% | 21.249,00 |
| 26.01.2026 | 1,80 | 1,81 | 1,75 | 1,75 | -3,22% | 30.620,00 |
| 23.01.2026 | 1,75 | 1,82 | 1,73 | 1,80 | 4,76% | 47.422,00 |
| 22.01.2026 | 1,86 | 1,86 | 1,71 | 1,72 | -7,32% | 120.458,00 |
| 21.01.2026 | 1,85 | 1,86 | 1,83 | 1,86 | 0,65% | 42.941,00 |
| 20.01.2026 | 1,81 | 1,85 | 1,80 | 1,85 | 1,21% | 21.760,00 |
| 19.01.2026 | 1,86 | 1,86 | 1,82 | 1,82 | -2,04% | 13.008,00 |
| 16.01.2026 | 1,83 | 1,86 | 1,81 | 1,86 | 2,42% | 57.560,00 |
| 15.01.2026 | 1,83 | 1,83 | 1,78 | 1,82 | 0,00% | 38.386,00 |
| 14.01.2026 | 1,80 | 1,82 | 1,77 | 1,82 | 1,68% | 67.552,00 |
| 13.01.2026 | 1,76 | 1,79 | 1,74 | 1,79 | 3,00% | 88.617,00 |
| 12.01.2026 | 1,76 | 1,76 | 1,73 | 1,74 | -1,14% | 41.674,00 |
| 09.01.2026 | 1,73 | 1,77 | 1,73 | 1,76 | 1,74% | 106.266,00 |
| 08.01.2026 | 1,74 | 1,74 | 1,72 | 1,73 | -1,60% | 41.474,00 |
| 07.01.2026 | 1,75 | 1,76 | 1,72 | 1,75 | -0,45% | 53.439,00 |
| 06.01.2026 | 1,74 | 1,78 | 1,74 | 1,76 | 2,80% | 76.487,00 |
| 05.01.2026 | 1,80 | 1,80 | 1,69 | 1,71 | -3,05% | 151.609,00 |
| 02.01.2026 | 1,77 | 1,79 | 1,75 | 1,77 | 0,57% | 62.602,00 |
| 31.12.2025 | 1,76 | 1,76 | 1,75 | 1,76 | 0,11% | 10.101,00 |
| 30.12.2025 | 1,73 | 1,76 | 1,73 | 1,76 | 1,74% | 75.603,00 |
| 29.12.2025 | 1,73 | 1,74 | 1,72 | 1,73 | -0,23% | 58.813,00 |
| 24.12.2025 | 1,74 | 1,74 | 1,73 | 1,73 | -0,46% | 24.252,00 |
| 23.12.2025 | 1,71 | 1,77 | 1,71 | 1,74 | 2,12% | 88.945,00 |
| 22.12.2025 | 1,69 | 1,71 | 1,69 | 1,70 | 0,59% | 16.246,00 |
| 19.12.2025 | 1,72 | 1,72 | 1,69 | 1,69 | -1,40% | 80.813,00 |
| 18.12.2025 | 1,72 | 1,73 | 1,71 | 1,72 | 0,00% | 19.234,00 |
| 17.12.2025 | 1,70 | 1,74 | 1,70 | 1,72 | 1,90% | 48.737,00 |
| 16.12.2025 | 1,70 | 1,70 | 1,67 | 1,68 | -1,41% | 59.980,00 |
| 15.12.2025 | 1,74 | 1,75 | 1,70 | 1,71 | -1,61% | 18.362,00 |
| 12.12.2025 | 1,72 | 1,75 | 1,72 | 1,74 | 0,23% | 42.019,00 |
| 11.12.2025 | 1,74 | 1,75 | 1,73 | 1,73 | -0,12% | 43.685,00 |
| 10.12.2025 | 1,75 | 1,80 | 1,72 | 1,73 | -2,36% | 75.590,00 |
| 09.12.2025 | 1,77 | 1,79 | 1,76 | 1,78 | 0,57% | 69.325,00 |
| 08.12.2025 | 1,77 | 1,78 | 1,73 | 1,77 | 1,26% | 95.174,00 |
| 05.12.2025 | 1,75 | 1,78 | 1,74 | 1,74 | -0,46% | 73.892,00 |
| 04.12.2025 | 1,74 | 1,76 | 1,72 | 1,75 | 0,57% | 35.873,00 |
| 03.12.2025 | 1,71 | 1,74 | 1,70 | 1,74 | 2,23% | 34.063,00 |
| 02.12.2025 | 1,71 | 1,71 | 1,69 | 1,70 | -0,58% | 71.599,00 |
| 01.12.2025 | 1,72 | 1,72 | 1,70 | 1,71 | -0,70% | 34.404,00 |
| 28.11.2025 | 1,72 | 1,73 | 1,70 | 1,73 | 0,23% | 48.145,00 |
| 27.11.2025 | 1,73 | 1,73 | 1,70 | 1,72 | 0,00% | 28.044,00 |
| 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 |