1,870€
-2,09%
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 |
|---|---|---|---|---|---|---|
| 09.12.2025 | 1,92 | 1,93 | 1,91 | 1,91 | 1,06% | - |
| 05.12.2025 | 1,91 | 1,91 | 1,89 | 1,89 | -2,33% | - |
| 03.12.2025 | 1,93 | 1,94 | 1,93 | 1,94 | 5,16% | - |
| 01.12.2025 | 1,86 | 1,86 | 1,84 | 1,84 | -3,92% | - |
| 28.11.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 14,67% | - |
| 24.11.2025 | 1,68 | 1,69 | 1,67 | 1,67 | -0,30% | - |
| 21.11.2025 | 1,68 | 1,69 | 1,67 | 1,68 | -3,18% | - |
| 17.11.2025 | 1,75 | 1,75 | 1,73 | 1,73 | 1,17% | - |
| 14.11.2025 | 1,73 | 1,74 | 1,71 | 1,71 | -2,84% | - |
| 12.11.2025 | 1,77 | 1,77 | 1,76 | 1,76 | 1,73% | - |
| 11.11.2025 | 1,75 | 1,76 | 1,73 | 1,73 | -0,57% | - |
| 10.11.2025 | 1,75 | 1,76 | 1,74 | 1,74 | 0,58% | - |
| 05.11.2025 | 1,74 | 1,76 | 1,73 | 1,73 | -2,81% | - |
| 03.11.2025 | 1,80 | 1,80 | 1,78 | 1,78 | -1,39% | - |
| 31.10.2025 | 1,80 | 1,81 | 1,80 | 1,81 | 0,84% | - |
| 30.10.2025 | 1,80 | 1,81 | 1,79 | 1,79 | 0,00% | - |
| 24.10.2025 | 1,81 | 1,81 | 1,79 | 1,79 | -1,92% | - |
| 23.10.2025 | 1,81 | 1,83 | 1,81 | 1,83 | 1,96% | - |
| 21.10.2025 | 1,80 | 1,80 | 1,79 | 1,79 | -0,28% | - |
| 20.10.2025 | 1,79 | 1,80 | 1,78 | 1,80 | 0,84% | - |
| 17.10.2025 | 1,78 | 1,80 | 1,78 | 1,78 | -3,26% | - |
| 16.10.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -0,54% | - |
| 14.10.2025 | 1,85 | 1,85 | 1,84 | 1,85 | -3,14% | - |
| 10.10.2025 | 1,94 | 1,94 | 1,91 | 1,91 | 0,26% | - |
| 09.10.2025 | 1,92 | 1,92 | 1,91 | 1,91 | 2,14% | - |
| 08.10.2025 | 1,87 | 1,87 | 1,86 | 1,87 | -3,12% | - |
| 07.10.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 1,32% | - |
| 03.10.2025 | 1,92 | 1,92 | 1,90 | 1,90 | 1,60% | - |
| 02.10.2025 | 1,89 | 1,90 | 1,87 | 1,87 | -0,53% | - |
| 01.10.2025 | 1,90 | 1,90 | 1,88 | 1,88 | -1,83% | - |
| 30.09.2025 | 1,92 | 1,92 | 1,91 | 1,92 | 0,79% | - |
| 29.09.2025 | 1,91 | 1,92 | 1,90 | 1,90 | -1,30% | - |
| 26.09.2025 | 1,93 | 1,94 | 1,92 | 1,93 | 0,79% | - |
| 25.09.2025 | 1,93 | 1,93 | 1,91 | 1,91 | -1,04% | - |
| 24.09.2025 | 1,94 | 1,95 | 1,93 | 1,93 | -1,53% | - |
| 23.09.2025 | 1,97 | 1,98 | 1,96 | 1,96 | -0,51% | - |
| 22.09.2025 | 2,00 | 2,00 | 1,97 | 1,97 | -5,29% | - |
| 19.09.2025 | 2,10 | 2,10 | 2,08 | 2,08 | 0,97% | - |
| 18.09.2025 | 2,08 | 2,08 | 2,06 | 2,06 | -2,83% | - |
| 16.09.2025 | 2,12 | 2,12 | 2,10 | 2,12 | 0,95% | - |
| 15.09.2025 | 2,12 | 2,12 | 2,10 | 2,10 | 0,00% | - |
| 11.09.2025 | 2,13 | 2,14 | 2,10 | 2,10 | -3,67% | - |
| 05.09.2025 | 2,20 | 2,20 | 2,18 | 2,18 | 0,00% | - |
| 04.09.2025 | 2,20 | 2,20 | 2,18 | 2,18 | 0,00% | - |
| 03.09.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -1,36% | - |
| 02.09.2025 | 2,20 | 2,21 | 2,19 | 2,21 | -0,45% | - |
| 01.09.2025 | 2,22 | 2,23 | 2,21 | 2,22 | -1,33% | - |
| 29.08.2025 | 2,25 | 2,26 | 2,24 | 2,25 | 0,45% | - |
| 28.08.2025 | 2,24 | 2,24 | 2,23 | 2,24 | -0,88% | - |
| 27.08.2025 | 2,26 | 2,26 | 2,25 | 2,26 | -1,74% | - |
| 26.08.2025 | 2,29 | 2,30 | 2,28 | 2,30 | -0,86% | - |
| 25.08.2025 | 2,30 | 2,32 | 2,30 | 2,32 | 3,57% | - |
| 22.08.2025 | 2,24 | 2,24 | 2,22 | 2,24 | -0,44% | - |
| 21.08.2025 | 2,25 | 2,26 | 2,24 | 2,25 | 3,21% | - |
| 20.08.2025 | 2,20 | 2,20 | 2,18 | 2,18 | -1,80% | - |
| 19.08.2025 | 2,24 | 2,24 | 2,22 | 2,22 | 2,78% | - |
| 18.08.2025 | 2,17 | 2,17 | 2,16 | 2,16 | -2,70% | - |
| 15.08.2025 | 2,22 | 2,23 | 2,22 | 2,22 | -1,77% | - |
| 14.08.2025 | 2,26 | 2,26 | 2,23 | 2,26 | 1,80% | - |
| 13.08.2025 | 2,22 | 2,24 | 2,22 | 2,22 | 0,91% | - |
| 12.08.2025 | 2,22 | 2,22 | 2,20 | 2,20 | 0,46% | - |
| 11.08.2025 | 2,19 | 2,19 | 2,18 | 2,19 | -1,35% | - |
| 08.08.2025 | 2,22 | 2,22 | 2,20 | 2,22 | -0,89% | - |
| 07.08.2025 | 2,23 | 2,24 | 2,22 | 2,24 | 1,82% | - |
| 06.08.2025 | 2,21 | 2,22 | 2,18 | 2,20 | 1,85% | - |
| 05.08.2025 | 2,18 | 2,18 | 2,16 | 2,16 | 0,93% | - |
| 04.08.2025 | 2,14 | 2,16 | 2,14 | 2,14 | -0,93% | - |
| 01.08.2025 | 2,18 | 2,18 | 2,16 | 2,16 | -0,92% | - |
| 31.07.2025 | 2,18 | 2,19 | 2,17 | 2,18 | 0,00% | - |
| 30.07.2025 | 2,18 | 2,18 | 2,16 | 2,18 | -0,91% | - |
| 29.07.2025 | 2,18 | 2,20 | 2,18 | 2,20 | -1,79% | - |
| 28.07.2025 | 2,21 | 2,24 | 2,21 | 2,24 | 1,82% | - |
| 25.07.2025 | 2,20 | 2,22 | 2,20 | 2,20 | -2,65% | - |
| 24.07.2025 | 2,25 | 2,27 | 2,25 | 2,26 | 0,00% | - |
| 23.07.2025 | 2,26 | 2,27 | 2,26 | 2,26 | 1,35% | - |
| 22.07.2025 | 2,23 | 2,25 | 2,23 | 2,23 | -0,89% | - |
| 21.07.2025 | 2,26 | 2,27 | 2,25 | 2,25 | -1,75% | - |
| 18.07.2025 | 2,29 | 2,29 | 2,27 | 2,29 | 1,33% | - |
| 17.07.2025 | 2,26 | 2,26 | 2,24 | 2,26 | 0,89% | - |
| 16.07.2025 | 2,23 | 2,25 | 2,21 | 2,24 | 0,90% | - |
| 15.07.2025 | 2,22 | 2,24 | 2,22 | 2,22 | -1,77% | - |
| 14.07.2025 | 2,26 | 2,28 | 2,26 | 2,26 | 0,00% | - |
| 11.07.2025 | 2,26 | 2,26 | 2,24 | 2,26 | 0,00% | - |
| 10.07.2025 | 2,24 | 2,26 | 2,22 | 2,26 | 3,20% | - |
| 09.07.2025 | 2,19 | 2,20 | 2,19 | 2,19 | -0,45% | - |
| 08.07.2025 | 2,20 | 2,20 | 2,18 | 2,20 | 1,85% | - |
| 07.07.2025 | 2,16 | 2,18 | 2,16 | 2,16 | -1,37% | - |
| 04.07.2025 | 2,19 | 2,19 | 2,18 | 2,19 | 0,46% | - |
| 03.07.2025 | 2,17 | 2,18 | 2,16 | 2,18 | 0,46% | - |
| 02.07.2025 | 2,17 | 2,17 | 2,16 | 2,17 | 0,00% | - |
| 01.07.2025 | 2,16 | 2,18 | 2,16 | 2,17 | 3,33% | - |
| 30.06.2025 | 2,11 | 2,11 | 2,09 | 2,10 | 0,96% | - |
| 27.06.2025 | 2,10 | 2,10 | 2,08 | 2,08 | -0,95% | - |
| 26.06.2025 | 2,11 | 2,12 | 2,10 | 2,10 | 0,00% | - |
| 25.06.2025 | 2,10 | 2,10 | 2,09 | 2,10 | -1,87% | - |
| 24.06.2025 | 2,14 | 2,14 | 2,13 | 2,14 | 4,90% | - |
| 23.06.2025 | 2,05 | 2,05 | 2,03 | 2,04 | -1,92% | - |
| 20.06.2025 | 2,09 | 2,11 | 2,08 | 2,08 | -1,89% | - |
| 19.06.2025 | 2,12 | 2,12 | 2,10 | 2,12 | -0,93% | - |
| 18.06.2025 | 2,14 | 2,16 | 2,13 | 2,14 | -3,60% | - |