2,570€
1,98%
Echtzeit-Aktienkurs Kogan.Com Ltd - Registered Shares o.N.
Bid:
Ask:
Aktienkurse zur Kogan.Com Ltd - Registered Shares o.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 2,55 | 2,57 | 2,55 | 2,55 | 0,39% | - |
| 25.04.2025 | 2,55 | 2,55 | 2,53 | 2,54 | 0,00% | - |
| 24.04.2025 | 2,53 | 2,54 | 2,52 | 2,54 | 2,42% | - |
| 23.04.2025 | 2,49 | 2,51 | 2,48 | 2,48 | 5,08% | - |
| 22.04.2025 | 2,36 | 2,38 | 2,36 | 2,36 | -2,88% | - |
| 17.04.2025 | 2,43 | 2,45 | 2,42 | 2,43 | 0,41% | - |
| 16.04.2025 | 2,44 | 2,46 | 2,40 | 2,42 | -1,63% | - |
| 15.04.2025 | 2,44 | 2,47 | 2,44 | 2,46 | 0,00% | - |
| 14.04.2025 | 2,44 | 2,47 | 2,44 | 2,46 | 2,07% | - |
| 11.04.2025 | 2,41 | 2,42 | 2,38 | 2,41 | -2,82% | - |
| 10.04.2025 | 2,54 | 2,54 | 2,42 | 2,48 | 11,71% | - |
| 09.04.2025 | 2,16 | 2,24 | 2,13 | 2,22 | -2,20% | - |
| 08.04.2025 | 2,30 | 2,31 | 2,25 | 2,27 | 4,13% | - |
| 07.04.2025 | 2,17 | 2,22 | 2,15 | 2,18 | -4,80% | - |
| 04.04.2025 | 2,32 | 2,35 | 2,27 | 2,29 | -9,84% | - |
| 03.04.2025 | 2,55 | 2,55 | 2,52 | 2,54 | -1,17% | - |
| 02.04.2025 | 2,57 | 2,58 | 2,55 | 2,57 | -2,28% | - |
| 01.04.2025 | 2,61 | 2,63 | 2,60 | 2,63 | -1,87% | - |
| 31.03.2025 | 2,69 | 2,71 | 2,68 | 2,68 | -2,19% | - |
| 28.03.2025 | 2,77 | 2,77 | 2,74 | 2,74 | -1,08% | - |
| 27.03.2025 | 2,79 | 2,79 | 2,77 | 2,77 | -1,42% | - |
| 26.03.2025 | 2,81 | 2,81 | 2,79 | 2,81 | 1,08% | - |
| 25.03.2025 | 2,77 | 2,78 | 2,76 | 2,78 | 1,83% | - |
| 24.03.2025 | 2,71 | 2,73 | 2,71 | 2,73 | 2,63% | - |
| 21.03.2025 | 2,67 | 2,67 | 2,66 | 2,66 | -0,75% | - |
| 20.03.2025 | 2,66 | 2,69 | 2,66 | 2,68 | 0,00% | - |
| 19.03.2025 | 2,67 | 2,68 | 2,65 | 2,68 | -1,83% | - |
| 18.03.2025 | 2,75 | 2,75 | 2,73 | 2,73 | 0,00% | - |
| 17.03.2025 | 2,71 | 2,73 | 2,71 | 2,73 | 3,02% | - |
| 14.03.2025 | 2,65 | 2,66 | 2,64 | 2,65 | -0,75% | - |
| 13.03.2025 | 2,67 | 2,67 | 2,65 | 2,67 | -2,20% | - |
| 12.03.2025 | 2,71 | 2,73 | 2,70 | 2,73 | 2,63% | - |
| 11.03.2025 | 2,67 | 2,67 | 2,65 | 2,66 | -3,27% | - |
| 10.03.2025 | 2,77 | 2,78 | 2,75 | 2,75 | 0,73% | - |
| 07.03.2025 | 2,73 | 2,74 | 2,71 | 2,73 | -4,21% | - |
| 06.03.2025 | 2,85 | 2,85 | 2,82 | 2,85 | 0,00% | - |
| 05.03.2025 | 2,87 | 2,87 | 2,84 | 2,85 | -2,73% | - |
| 04.03.2025 | 2,95 | 2,95 | 2,93 | 2,93 | -3,62% | - |
| 03.03.2025 | 3,07 | 3,07 | 3,03 | 3,04 | 1,67% | - |
| 28.02.2025 | 2,99 | 3,00 | 2,99 | 2,99 | -5,08% | - |
| 27.02.2025 | 3,15 | 3,15 | 3,15 | 3,15 | 6,78% | - |
| 26.02.2025 | 2,97 | 2,97 | 2,95 | 2,95 | 5,73% | - |
| 25.02.2025 | 2,79 | 2,80 | 2,77 | 2,79 | 5,68% | - |
| 24.02.2025 | 2,67 | 2,68 | 2,64 | 2,64 | -3,30% | - |
| 21.02.2025 | 2,75 | 2,75 | 2,73 | 2,73 | -1,44% | - |
| 20.02.2025 | 2,77 | 2,77 | 2,76 | 2,77 | -0,72% | - |
| 19.02.2025 | 2,79 | 2,80 | 2,78 | 2,79 | -1,41% | - |
| 18.02.2025 | 2,81 | 2,83 | 2,81 | 2,83 | -0,70% | - |
| 17.02.2025 | 2,82 | 2,86 | 2,82 | 2,85 | 2,89% | - |
| 14.02.2025 | 2,77 | 2,77 | 2,77 | 2,77 | 2,97% | - |
| 13.02.2025 | 2,69 | 2,71 | 2,69 | 2,69 | 1,51% | - |
| 12.02.2025 | 2,67 | 2,67 | 2,64 | 2,65 | -1,85% | - |
| 11.02.2025 | 2,68 | 2,72 | 2,68 | 2,70 | -0,74% | - |
| 10.02.2025 | 2,72 | 2,72 | 2,70 | 2,72 | -0,37% | - |
| 07.02.2025 | 2,73 | 2,74 | 2,72 | 2,73 | 0,00% | - |
| 06.02.2025 | 2,73 | 2,74 | 2,72 | 2,73 | 0,00% | - |
| 05.02.2025 | 2,70 | 2,73 | 2,70 | 2,73 | 0,74% | - |
| 04.02.2025 | 2,68 | 2,72 | 2,68 | 2,71 | -2,17% | - |
| 03.02.2025 | 2,78 | 2,79 | 2,77 | 2,77 | -3,48% | - |
| 31.01.2025 | 2,87 | 2,87 | 2,85 | 2,87 | 2,87% | - |
| 30.01.2025 | 2,79 | 2,81 | 2,77 | 2,79 | -2,11% | - |
| 29.01.2025 | 2,87 | 2,87 | 2,85 | 2,85 | -1,38% | - |
| 28.01.2025 | 2,90 | 2,90 | 2,88 | 2,89 | -5,25% | - |
| 27.01.2025 | 3,02 | 3,05 | 3,02 | 3,05 | 0,00% | - |
| 24.01.2025 | 3,07 | 3,07 | 3,05 | 3,05 | -15,04% | - |
| 23.01.2025 | 3,56 | 3,60 | 3,56 | 3,59 | -1,10% | - |
| 22.01.2025 | 3,62 | 3,63 | 3,62 | 3,63 | 1,40% | - |
| 21.01.2025 | 3,57 | 3,58 | 3,57 | 3,58 | 5,60% | - |
| 20.01.2025 | 3,39 | 3,39 | 3,37 | 3,39 | 0,00% | - |
| 17.01.2025 | 3,37 | 3,39 | 3,36 | 3,39 | 1,80% | 400,00 |
| 16.01.2025 | 3,30 | 3,34 | 3,30 | 3,33 | 1,22% | - |
| 15.01.2025 | 3,24 | 3,29 | 3,24 | 3,29 | -1,79% | - |
| 14.01.2025 | 3,35 | 3,35 | 3,33 | 3,35 | -4,83% | - |
| 13.01.2025 | 3,48 | 3,52 | 3,48 | 3,52 | 0,57% | - |
| 10.01.2025 | 3,51 | 3,52 | 3,50 | 3,50 | -0,85% | - |
| 09.01.2025 | 3,53 | 3,54 | 3,52 | 3,53 | -0,84% | - |
| 08.01.2025 | 3,50 | 3,57 | 3,50 | 3,56 | -1,11% | - |
| 07.01.2025 | 3,60 | 3,62 | 3,60 | 3,60 | -1,64% | - |
| 06.01.2025 | 3,64 | 3,68 | 3,64 | 3,66 | -1,88% | - |
| 03.01.2025 | 3,74 | 3,74 | 3,71 | 3,73 | 1,36% | - |
| 02.01.2025 | 3,66 | 3,69 | 3,65 | 3,68 | 0,27% | - |
| 30.12.2024 | 3,68 | 3,69 | 3,67 | 3,67 | -2,39% | - |
| 27.12.2024 | 3,76 | 3,76 | 3,74 | 3,76 | 3,58% | - |
| 23.12.2024 | 3,64 | 3,64 | 3,62 | 3,63 | 1,40% | - |
| 20.12.2024 | 3,61 | 3,61 | 3,58 | 3,58 | -2,72% | - |
| 19.12.2024 | 3,66 | 3,69 | 3,66 | 3,68 | 0,55% | - |
| 18.12.2024 | 3,68 | 3,69 | 3,66 | 3,66 | 7,65% | - |
| 17.12.2024 | 3,40 | 3,40 | 3,38 | 3,40 | 2,10% | - |
| 16.12.2024 | 3,34 | 3,34 | 3,33 | 3,33 | -2,92% | - |
| 13.12.2024 | 3,44 | 3,46 | 3,43 | 3,43 | -1,72% | - |
| 12.12.2024 | 3,49 | 3,50 | 3,47 | 3,49 | 2,95% | - |
| 11.12.2024 | 3,38 | 3,39 | 3,37 | 3,39 | -0,29% | - |
| 10.12.2024 | 3,40 | 3,42 | 3,40 | 3,40 | -1,45% | - |
| 09.12.2024 | 3,43 | 3,46 | 3,43 | 3,45 | 0,00% | - |
| 06.12.2024 | 3,47 | 3,47 | 3,44 | 3,45 | 3,92% | - |
| 05.12.2024 | 3,30 | 3,33 | 3,30 | 3,32 | 6,75% | - |
| 04.12.2024 | 3,11 | 3,13 | 3,11 | 3,11 | -0,64% | - |
| 03.12.2024 | 3,10 | 3,13 | 3,10 | 3,13 | 1,95% | - |
| 02.12.2024 | 3,09 | 3,09 | 3,07 | 3,07 | 0,00% | - |
| 29.11.2024 | 3,07 | 3,09 | 3,07 | 3,07 | 0,66% | - |