£1,132
2,68%
Echtzeit-Aktienkurs Gulf Keystone Petroleum Ltd.
Bid:
Ask:
Aktienkurse zur Gulf Keystone Petroleum Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,13 | 1,14 | 1,12 | 1,13 | 2,63% | 27.187,00 |
| 25.04.2024 | 1,14 | 1,15 | 1,10 | 1,10 | -1,52% | 53.783,00 |
| 24.04.2024 | 1,12 | 1,13 | 1,09 | 1,12 | -0,97% | 112.069,00 |
| 23.04.2024 | 1,16 | 1,17 | 1,11 | 1,13 | -7,07% | 63.604,00 |
| 22.04.2024 | 1,13 | 1,29 | 1,13 | 1,22 | 10,05% | 196.834,00 |
| 19.04.2024 | 1,09 | 1,11 | 1,07 | 1,11 | -0,54% | 85.477,00 |
| 18.04.2024 | 1,14 | 1,14 | 1,10 | 1,11 | 0,18% | 24.761,00 |
| 17.04.2024 | 1,08 | 1,12 | 1,08 | 1,11 | 1,46% | 106.959,00 |
| 16.04.2024 | 1,12 | 1,12 | 1,08 | 1,09 | -3,45% | 50.711,00 |
| 15.04.2024 | 1,19 | 1,19 | 1,13 | 1,13 | -4,71% | 51.968,00 |
| 12.04.2024 | 1,17 | 1,22 | 1,17 | 1,19 | 4,03% | 71.821,00 |
| 11.04.2024 | 1,17 | 1,18 | 1,13 | 1,14 | -1,89% | 42.203,00 |
| 10.04.2024 | 1,23 | 1,24 | 1,16 | 1,16 | -5,90% | 80.754,00 |
| 09.04.2024 | 1,19 | 1,28 | 1,19 | 1,24 | 3,34% | 342.681,00 |
| 08.04.2024 | 1,19 | 1,26 | 1,16 | 1,20 | 8,52% | 149.362,00 |
| 05.04.2024 | 1,08 | 1,11 | 1,07 | 1,10 | -1,08% | 26.444,00 |
| 04.04.2024 | 1,10 | 1,12 | 1,10 | 1,12 | 0,63% | 68.354,00 |
| 03.04.2024 | 1,11 | 1,11 | 1,08 | 1,11 | 0,82% | 48.085,00 |
| 02.04.2024 | 1,15 | 1,16 | 1,10 | 1,10 | -3,34% | 118.660,00 |
| 28.03.2024 | 1,14 | 1,14 | 1,11 | 1,14 | 0,80% | 22.561,00 |
| 27.03.2024 | 1,08 | 1,13 | 1,08 | 1,13 | 4,16% | 31.876,00 |
| 26.03.2024 | 1,06 | 1,08 | 1,05 | 1,08 | 2,46% | 52.212,00 |
| 25.03.2024 | 1,06 | 1,09 | 1,06 | 1,06 | 1,15% | 44.773,00 |
| 22.03.2024 | 1,07 | 1,08 | 1,04 | 1,05 | -1,28% | 77.200,00 |
| 21.03.2024 | 1,05 | 1,08 | 1,03 | 1,06 | -2,26% | 106.768,00 |
| 20.03.2024 | 1,08 | 1,10 | 1,06 | 1,08 | 0,84% | 39.399,00 |
| 19.03.2024 | 1,11 | 1,11 | 1,06 | 1,07 | -3,68% | 70.694,00 |
| 18.03.2024 | 1,12 | 1,15 | 1,09 | 1,12 | 1,92% | 107.560,00 |
| 15.03.2024 | 1,06 | 1,10 | 1,06 | 1,09 | 3,80% | 56.891,00 |
| 14.03.2024 | 1,05 | 1,06 | 1,04 | 1,05 | 2,83% | 26.455,00 |
| 13.03.2024 | 1,02 | 1,03 | 1,01 | 1,03 | 0,05% | 51.650,00 |
| 12.03.2024 | 1,02 | 1,03 | 1,02 | 1,02 | 1,34% | 9.788,00 |
| 11.03.2024 | 1,01 | 1,03 | 1,00 | 1,01 | -2,22% | 29.430,00 |
| 08.03.2024 | 1,07 | 1,07 | 1,03 | 1,03 | -1,48% | 28.999,00 |
| 07.03.2024 | 1,01 | 1,05 | 0,99 | 1,05 | 4,01% | 177.222,00 |
| 06.03.2024 | 1,02 | 1,03 | 1,01 | 1,01 | -0,10% | 102.569,00 |
| 05.03.2024 | 1,00 | 1,02 | 0,99 | 1,01 | 0,20% | 42.457,00 |
| 04.03.2024 | 1,02 | 1,06 | 1,01 | 1,01 | 0,40% | 83.933,00 |
| 01.03.2024 | 0,95 | 1,01 | 0,95 | 1,00 | 5,85% | 117.932,00 |
| 29.02.2024 | 0,94 | 0,97 | 0,93 | 0,95 | -0,42% | 125.386,00 |
| 28.02.2024 | 0,98 | 0,98 | 0,94 | 0,95 | -0,63% | 77.799,00 |
| 27.02.2024 | 0,96 | 0,96 | 0,93 | 0,96 | 4,18% | 16.485,00 |
| 26.02.2024 | 0,91 | 0,93 | 0,89 | 0,92 | 0,77% | 43.782,00 |
| 23.02.2024 | 0,95 | 0,95 | 0,91 | 0,91 | -3,95% | 29.142,00 |
| 22.02.2024 | 0,95 | 0,96 | 0,92 | 0,95 | 0,37% | 59.599,00 |
| 21.02.2024 | 0,95 | 0,96 | 0,94 | 0,95 | -1,41% | 54.509,00 |
| 20.02.2024 | 0,98 | 0,99 | 0,96 | 0,96 | -5,04% | 40.663,00 |
| 19.02.2024 | 0,99 | 1,02 | 0,98 | 1,01 | 2,69% | 34.237,00 |
| 16.02.2024 | 1,00 | 1,01 | 0,97 | 0,99 | -0,61% | 211.923,00 |
| 15.02.2024 | 0,99 | 0,99 | 0,97 | 0,99 | 2,80% | 88.515,00 |
| 14.02.2024 | 0,97 | 0,98 | 0,95 | 0,96 | -0,82% | 54.380,00 |
| 13.02.2024 | 0,98 | 1,01 | 0,97 | 0,97 | -2,90% | 120.730,00 |
| 12.02.2024 | 0,95 | 1,04 | 0,95 | 1,00 | 3,84% | 366.948,00 |
| 09.02.2024 | 0,99 | 0,99 | 0,96 | 0,96 | -0,77% | 82.558,00 |
| 08.02.2024 | 0,98 | 0,98 | 0,94 | 0,97 | -2,85% | 110.492,00 |
| 07.02.2024 | 1,01 | 1,02 | 0,99 | 1,00 | -2,06% | 133.834,00 |
| 06.02.2024 | 1,00 | 1,02 | 1,00 | 1,02 | 2,20% | 101.886,00 |
| 05.02.2024 | 1,00 | 1,01 | 0,99 | 1,00 | -0,60% | 66.621,00 |
| 02.02.2024 | 1,01 | 1,04 | 0,99 | 1,01 | -1,95% | 66.532,00 |
| 01.02.2024 | 1,06 | 1,06 | 1,02 | 1,03 | -3,21% | 56.211,00 |
| 31.01.2024 | 1,09 | 1,09 | 1,06 | 1,06 | -4,94% | 27.138,00 |
| 30.01.2024 | 1,13 | 1,13 | 1,11 | 1,11 | -3,30% | 21.396,00 |
| 29.01.2024 | 1,11 | 1,19 | 1,11 | 1,15 | 4,63% | 23.308,00 |
| 26.01.2024 | 1,11 | 1,11 | 1,09 | 1,10 | -0,09% | 36.439,00 |
| 25.01.2024 | 1,10 | 1,11 | 1,09 | 1,10 | -0,63% | 23.978,00 |
| 24.01.2024 | 1,10 | 1,13 | 1,09 | 1,11 | 1,56% | 25.946,00 |
| 23.01.2024 | 1,09 | 1,10 | 1,08 | 1,09 | -0,09% | 51.877,00 |
| 22.01.2024 | 1,09 | 1,09 | 1,08 | 1,09 | 0,92% | 14.175,00 |
| 19.01.2024 | 1,06 | 1,09 | 1,06 | 1,08 | 1,79% | 35.783,00 |
| 18.01.2024 | 1,08 | 1,11 | 1,06 | 1,06 | -1,39% | 41.397,00 |
| 17.01.2024 | 1,10 | 1,10 | 1,04 | 1,08 | -4,26% | 43.361,00 |
| 16.01.2024 | 1,13 | 1,14 | 1,11 | 1,13 | 0,71% | 46.284,00 |
| 15.01.2024 | 1,14 | 1,15 | 1,11 | 1,12 | -2,01% | 64.629,00 |
| 12.01.2024 | 1,15 | 1,16 | 1,14 | 1,14 | 0,75% | 48.695,00 |
| 11.01.2024 | 1,14 | 1,16 | 1,13 | 1,13 | -0,57% | 49.847,00 |
| 10.01.2024 | 1,15 | 1,17 | 1,14 | 1,14 | -1,72% | 29.094,00 |
| 09.01.2024 | 1,16 | 1,18 | 1,14 | 1,16 | -0,98% | 39.147,00 |
| 08.01.2024 | 1,19 | 1,19 | 1,16 | 1,17 | -2,05% | 15.323,00 |
| 05.01.2024 | 1,18 | 1,21 | 1,17 | 1,20 | -1,97% | 51.792,00 |
| 04.01.2024 | 1,23 | 1,24 | 1,22 | 1,22 | -3,48% | 56.585,00 |
| 03.01.2024 | 1,27 | 1,29 | 1,25 | 1,26 | -0,63% | 28.026,00 |
| 02.01.2024 | 1,29 | 1,31 | 1,27 | 1,27 | -0,93% | 55.879,00 |
| 29.12.2023 | 1,31 | 1,31 | 1,28 | 1,28 | -0,04% | 21.892,00 |
| 28.12.2023 | 1,29 | 1,30 | 1,28 | 1,28 | -0,50% | 98.390,00 |
| 27.12.2023 | 1,34 | 1,34 | 1,29 | 1,29 | -2,12% | 42.257,00 |
| 22.12.2023 | 1,34 | 1,35 | 1,32 | 1,32 | 0,15% | 17.375,00 |
| 21.12.2023 | 1,32 | 1,34 | 1,27 | 1,32 | 2,09% | 36.774,00 |
| 20.12.2023 | 1,21 | 1,30 | 1,18 | 1,29 | 9,14% | 81.297,00 |
| 19.12.2023 | 1,17 | 1,19 | 1,15 | 1,18 | 2,07% | 43.547,00 |
| 18.12.2023 | 1,13 | 1,17 | 1,12 | 1,16 | 1,85% | 17.260,00 |
| 15.12.2023 | 1,12 | 1,18 | 1,11 | 1,14 | 0,89% | 119.493,00 |
| 14.12.2023 | 1,12 | 1,14 | 1,11 | 1,13 | 5,23% | 30.426,00 |
| 13.12.2023 | 1,12 | 1,12 | 1,05 | 1,07 | -5,31% | 71.621,00 |
| 12.12.2023 | 1,17 | 1,17 | 1,12 | 1,13 | -2,42% | 22.420,00 |
| 11.12.2023 | 1,21 | 1,22 | 1,15 | 1,16 | -4,06% | 24.835,00 |
| 08.12.2023 | 1,22 | 1,23 | 1,20 | 1,21 | 1,17% | 17.679,00 |
| 07.12.2023 | 1,26 | 1,26 | 1,19 | 1,19 | -3,79% | 63.171,00 |
| 06.12.2023 | 1,29 | 1,29 | 1,23 | 1,24 | -2,28% | 51.823,00 |
| 05.12.2023 | 1,25 | 1,28 | 1,23 | 1,27 | 1,20% | 38.980,00 |
| 04.12.2023 | 1,28 | 1,29 | 1,25 | 1,26 | -2,11% | 15.934,00 |