£1,918
6,89%
Echtzeit-Aktienkurs Gulf Keystone Petroleum Ltd.
Bid:
Ask:
Aktienkurse zur Gulf Keystone Petroleum Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.07.2025 | 1,78 | 1,78 | 1,65 | 1,66 | -6,76% | 88.803,00 |
| 09.07.2025 | 1,85 | 1,85 | 1,76 | 1,78 | -1,66% | 44.425,00 |
| 08.07.2025 | 1,83 | 1,83 | 1,78 | 1,81 | -1,53% | 46.714,00 |
| 07.07.2025 | 1,79 | 1,87 | 1,79 | 1,83 | 4,32% | 17.477,00 |
| 04.07.2025 | 1,82 | 1,82 | 1,75 | 1,76 | -2,66% | 15.443,00 |
| 03.07.2025 | 1,78 | 1,81 | 1,74 | 1,81 | 1,46% | 24.370,00 |
| 02.07.2025 | 1,65 | 1,83 | 1,65 | 1,78 | 7,16% | 68.085,00 |
| 01.07.2025 | 1,67 | 1,75 | 1,65 | 1,66 | -2,18% | 124.699,00 |
| 30.06.2025 | 1,58 | 1,70 | 1,58 | 1,70 | 10,40% | 85.161,00 |
| 27.06.2025 | 1,52 | 1,54 | 1,51 | 1,54 | 1,59% | 49.110,00 |
| 26.06.2025 | 1,51 | 1,52 | 1,49 | 1,51 | 0,13% | 39.457,00 |
| 25.06.2025 | 1,55 | 1,55 | 1,51 | 1,51 | -1,82% | 26.638,00 |
| 24.06.2025 | 1,58 | 1,58 | 1,52 | 1,54 | -2,90% | 58.051,00 |
| 23.06.2025 | 1,62 | 1,66 | 1,58 | 1,59 | -1,00% | 69.968,00 |
| 20.06.2025 | 1,60 | 1,62 | 1,59 | 1,60 | -0,74% | 68.255,00 |
| 19.06.2025 | 1,63 | 1,66 | 1,61 | 1,61 | 0,12% | 68.658,00 |
| 18.06.2025 | 1,64 | 1,64 | 1,60 | 1,61 | -1,59% | 31.769,00 |
| 17.06.2025 | 1,60 | 1,64 | 1,60 | 1,64 | 2,12% | 154.937,00 |
| 16.06.2025 | 1,62 | 1,63 | 1,60 | 1,60 | 0,88% | 114.828,00 |
| 13.06.2025 | 1,61 | 1,63 | 1,59 | 1,59 | -0,50% | 72.812,00 |
| 12.06.2025 | 1,59 | 1,62 | 1,59 | 1,60 | 0,38% | 24.724,00 |
| 11.06.2025 | 1,59 | 1,60 | 1,58 | 1,59 | -0,13% | 57.948,00 |
| 10.06.2025 | 1,57 | 1,61 | 1,57 | 1,59 | 2,05% | 99.128,00 |
| 09.06.2025 | 1,56 | 1,57 | 1,55 | 1,56 | -0,13% | 18.653,00 |
| 06.06.2025 | 1,55 | 1,56 | 1,54 | 1,56 | 1,62% | 17.457,00 |
| 05.06.2025 | 1,59 | 1,59 | 1,54 | 1,54 | -3,81% | 24.198,00 |
| 04.06.2025 | 1,62 | 1,62 | 1,60 | 1,60 | 1,01% | 41.146,00 |
| 03.06.2025 | 1,59 | 1,60 | 1,58 | 1,58 | -1,06% | 64.391,00 |
| 02.06.2025 | 1,60 | 1,61 | 1,59 | 1,60 | 1,07% | 72.096,00 |
| 30.05.2025 | 1,56 | 1,60 | 1,56 | 1,58 | 1,47% | 29.957,00 |
| 29.05.2025 | 1,57 | 1,57 | 1,55 | 1,56 | 0,19% | 21.247,00 |
| 28.05.2025 | 1,56 | 1,57 | 1,55 | 1,56 | 0,65% | 14.549,00 |
| 27.05.2025 | 1,53 | 1,55 | 1,53 | 1,55 | 1,24% | 25.926,00 |
| 26.05.2025 | 1,53 | 1,54 | 1,52 | 1,53 | 1,40% | - |
| 23.05.2025 | 1,51 | 1,51 | 1,48 | 1,51 | 0,80% | 19.757,00 |
| 22.05.2025 | 1,51 | 1,51 | 1,49 | 1,50 | -1,84% | 25.041,00 |
| 21.05.2025 | 1,53 | 1,53 | 1,52 | 1,52 | -0,65% | 14.196,00 |
| 20.05.2025 | 1,55 | 1,55 | 1,52 | 1,53 | -0,58% | 21.788,00 |
| 19.05.2025 | 1,55 | 1,56 | 1,54 | 1,54 | -0,71% | 24.689,00 |
| 16.05.2025 | 1,56 | 1,57 | 1,55 | 1,55 | 0,06% | 11.652,00 |
| 15.05.2025 | 1,55 | 1,57 | 1,54 | 1,55 | -1,52% | 23.180,00 |
| 14.05.2025 | 1,57 | 1,58 | 1,57 | 1,58 | 0,70% | 12.328,00 |
| 13.05.2025 | 1,58 | 1,58 | 1,56 | 1,57 | -0,76% | 36.669,00 |
| 12.05.2025 | 1,56 | 1,60 | 1,56 | 1,58 | 2,20% | 36.242,00 |
| 09.05.2025 | 1,53 | 1,55 | 1,53 | 1,54 | 0,52% | 34.158,00 |
| 08.05.2025 | 1,50 | 1,56 | 1,49 | 1,54 | 2,95% | 54.554,00 |
| 07.05.2025 | 1,53 | 1,54 | 1,49 | 1,49 | -2,48% | 59.312,00 |
| 06.05.2025 | 1,56 | 1,56 | 1,50 | 1,53 | -0,69% | 63.744,00 |
| 05.05.2025 | 1,54 | 1,55 | 1,54 | 1,54 | 0,04% | - |
| 02.05.2025 | 1,51 | 1,55 | 1,50 | 1,54 | 1,45% | 76.039,00 |
| 01.05.2025 | 1,54 | 1,54 | 1,51 | 1,52 | -1,24% | 32.912,00 |
| 30.04.2025 | 1,54 | 1,56 | 1,53 | 1,54 | -0,71% | 23.206,00 |
| 29.04.2025 | 1,57 | 1,57 | 1,54 | 1,55 | -1,90% | 29.938,00 |
| 28.04.2025 | 1,57 | 1,60 | 1,54 | 1,58 | 0,38% | 40.936,00 |
| 25.04.2025 | 1,59 | 1,60 | 1,56 | 1,57 | -0,38% | 102.244,00 |
| 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 |