2,153€
-0,81%
Echtzeit-Aktienkurs GULF KEYSTONE PETR.
Bid:
Ask:
Aktienkurse zur GULF KEYSTONE PETR. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 2,14 | 2,16 | 2,13 | 2,14 | -1,61% | 3.734,00 |
| 07.05.2026 | 2,14 | 2,19 | 2,14 | 2,17 | -0,46% | 1.433,00 |
| 06.05.2026 | 2,22 | 2,22 | 2,17 | 2,18 | -2,68% | 10.851,00 |
| 05.05.2026 | 2,31 | 2,31 | 2,24 | 2,24 | -0,44% | 5.707,00 |
| 04.05.2026 | 2,25 | 2,25 | 2,25 | 2,25 | -1,75% | 1.500,00 |
| 30.04.2026 | 2,29 | 2,29 | 2,29 | 2,29 | 1,10% | 2.000,00 |
| 29.04.2026 | 2,27 | 2,27 | 2,27 | 2,27 | 5,59% | 550,00 |
| 28.04.2026 | 2,23 | 2,24 | 2,15 | 2,15 | -2,72% | 2.201,00 |
| 27.04.2026 | 2,27 | 2,27 | 2,18 | 2,21 | -0,68% | 4.394,00 |
| 24.04.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -1,33% | 280,00 |
| 23.04.2026 | 2,24 | 2,27 | 2,22 | 2,25 | 0,67% | 1.283,00 |
| 22.04.2026 | 2,12 | 2,24 | 2,12 | 2,24 | 6,94% | 13.400,00 |
| 21.04.2026 | 2,13 | 2,13 | 2,08 | 2,09 | -1,42% | 5.010,00 |
| 20.04.2026 | 2,17 | 2,17 | 2,10 | 2,12 | -0,93% | 13.481,00 |
| 17.04.2026 | 2,18 | 2,18 | 2,14 | 2,14 | -3,17% | 14.860,00 |
| 16.04.2026 | 2,17 | 2,21 | 2,17 | 2,21 | 0,45% | 10.777,00 |
| 15.04.2026 | 2,20 | 2,21 | 2,20 | 2,20 | -0,68% | 7.110,00 |
| 14.04.2026 | 2,25 | 2,25 | 2,20 | 2,22 | -2,42% | 4.800,00 |
| 13.04.2026 | 2,23 | 2,27 | 2,23 | 2,27 | -0,44% | 787,00 |
| 10.04.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -1,30% | 250,00 |
| 09.04.2026 | 2,32 | 2,32 | 2,31 | 2,31 | -2,12% | 2.100,00 |
| 08.04.2026 | 2,23 | 2,39 | 2,21 | 2,36 | -0,84% | 9.903,00 |
| 07.04.2026 | 2,29 | 2,43 | 2,21 | 2,38 | 2,15% | 31.145,00 |
| 02.04.2026 | 2,27 | 2,38 | 2,27 | 2,33 | 1,30% | 7.353,00 |
| 01.04.2026 | 2,37 | 2,39 | 2,30 | 2,30 | -5,15% | 5.418,00 |
| 31.03.2026 | 2,35 | 2,43 | 2,35 | 2,43 | 0,62% | 22.935,00 |
| 30.03.2026 | 2,45 | 2,45 | 2,40 | 2,41 | 0,31% | 17.265,00 |
| 27.03.2026 | 2,46 | 2,50 | 2,40 | 2,40 | -1,13% | - |
| 26.03.2026 | 2,50 | 2,50 | 2,43 | 2,43 | 0,21% | 1.300,00 |
| 25.03.2026 | 2,35 | 2,54 | 2,35 | 2,43 | 3,41% | 16.394,00 |
| 24.03.2026 | 2,35 | 2,35 | 2,35 | 2,35 | -0,64% | 11.429,00 |
| 23.03.2026 | 2,51 | 2,53 | 2,36 | 2,36 | -7,99% | 78.126,00 |
| 20.03.2026 | 2,74 | 2,79 | 2,57 | 2,57 | -5,35% | 14.790,00 |
| 19.03.2026 | 2,55 | 2,76 | 2,55 | 2,71 | 8,18% | 64.209,00 |
| 18.03.2026 | 2,44 | 2,54 | 2,44 | 2,51 | 3,73% | 13.811,00 |
| 17.03.2026 | 2,38 | 2,42 | 2,35 | 2,42 | 2,11% | 7.722,00 |
| 16.03.2026 | 2,29 | 2,42 | 2,29 | 2,37 | 4,88% | 19.206,00 |
| 13.03.2026 | 2,28 | 2,28 | 2,26 | 2,26 | -0,88% | 16.120,00 |
| 12.03.2026 | 2,27 | 2,30 | 2,26 | 2,28 | -0,44% | 19.645,00 |
| 11.03.2026 | 2,28 | 2,30 | 2,28 | 2,29 | 0,00% | 2.013,00 |
| 10.03.2026 | 2,26 | 2,29 | 2,21 | 2,29 | 1,78% | 11.997,00 |
| 09.03.2026 | 2,06 | 2,29 | 2,06 | 2,25 | 8,19% | 65.312,00 |
| 06.03.2026 | 2,14 | 2,17 | 2,07 | 2,08 | -3,49% | 26.759,00 |
| 05.03.2026 | 2,15 | 2,20 | 2,12 | 2,15 | -1,38% | 60.470,00 |
| 04.03.2026 | 2,15 | 2,18 | 2,15 | 2,18 | 5,06% | 7.699,00 |
| 03.03.2026 | 2,19 | 2,19 | 2,03 | 2,08 | -6,74% | 109.162,00 |
| 02.03.2026 | 2,26 | 2,27 | 1,75 | 2,23 | -6,32% | 132.679,00 |
| 27.02.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 1,28% | 2.000,00 |
| 26.02.2026 | 2,35 | 2,35 | 2,34 | 2,35 | -2,70% | 13.198,00 |
| 25.02.2026 | 2,36 | 2,44 | 2,36 | 2,41 | 1,26% | 12.078,00 |
| 24.02.2026 | 2,40 | 2,40 | 2,38 | 2,38 | -0,21% | 710,00 |
| 23.02.2026 | 2,46 | 2,46 | 2,36 | 2,39 | -2,45% | 30.432,00 |
| 20.02.2026 | 2,41 | 2,45 | 2,41 | 2,45 | 0,00% | 11.050,00 |
| 19.02.2026 | 2,43 | 2,45 | 2,40 | 2,45 | 1,88% | 2.324,00 |
| 18.02.2026 | 2,36 | 2,40 | 2,31 | 2,40 | 3,90% | 3.955,00 |
| 17.02.2026 | 2,35 | 2,40 | 2,31 | 2,31 | -1,91% | 19.888,00 |
| 16.02.2026 | 2,33 | 2,38 | 2,30 | 2,36 | 1,29% | 8.025,00 |
| 13.02.2026 | 2,25 | 2,34 | 2,25 | 2,33 | 5,44% | 18.023,00 |
| 12.02.2026 | 2,22 | 2,23 | 2,21 | 2,21 | -0,90% | 2.500,00 |
| 11.02.2026 | 2,19 | 2,25 | 2,19 | 2,23 | 3,01% | 11.486,00 |
| 10.02.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 2,86% | 8.966,00 |
| 09.02.2026 | 2,10 | 2,12 | 2,10 | 2,10 | 0,24% | 550,00 |
| 06.02.2026 | 2,14 | 2,14 | 2,10 | 2,10 | -1,64% | 3.029,00 |
| 05.02.2026 | 2,12 | 2,16 | 2,12 | 2,13 | -2,29% | 30.029,00 |
| 04.02.2026 | 2,15 | 2,18 | 2,15 | 2,18 | 1,87% | 1.860,00 |
| 03.02.2026 | 2,11 | 2,15 | 2,11 | 2,14 | 2,39% | 108.365,00 |
| 02.02.2026 | 2,10 | 2,10 | 2,05 | 2,09 | -1,18% | 8.464,00 |
| 30.01.2026 | 2,06 | 2,12 | 2,00 | 2,12 | -0,24% | 8.890,00 |
| 29.01.2026 | 2,08 | 2,12 | 2,08 | 2,12 | 2,91% | 4.272,00 |
| 28.01.2026 | 2,05 | 2,06 | 2,05 | 2,06 | 0,24% | 5.000,00 |
| 27.01.2026 | 2,01 | 2,06 | 2,00 | 2,06 | 2,49% | 6.663,00 |
| 26.01.2026 | 2,10 | 2,12 | 2,01 | 2,01 | -4,30% | 2.029,00 |
| 23.01.2026 | 1,99 | 2,10 | 1,98 | 2,10 | 5,81% | 10.925,00 |
| 22.01.2026 | 2,20 | 2,20 | 1,96 | 1,98 | -7,48% | 34.566,00 |
| 21.01.2026 | 2,09 | 2,14 | 2,07 | 2,14 | 0,23% | 18.769,00 |
| 20.01.2026 | 2,12 | 2,14 | 2,06 | 2,14 | 2,89% | 1.489,00 |
| 19.01.2026 | 2,20 | 2,33 | 2,08 | 2,08 | -3,71% | 10.600,00 |
| 16.01.2026 | 2,11 | 2,16 | 2,11 | 2,16 | 2,86% | 72.368,00 |
| 15.01.2026 | 2,10 | 2,10 | 2,05 | 2,10 | 1,21% | 9.033,00 |
| 14.01.2026 | 2,08 | 2,10 | 2,05 | 2,07 | 0,49% | 19.867,00 |
| 13.01.2026 | 2,05 | 2,07 | 2,02 | 2,06 | 3,00% | 15.955,00 |
| 12.01.2026 | 2,00 | 2,01 | 1,99 | 2,00 | -1,72% | 7.000,00 |
| 09.01.2026 | 1,98 | 2,04 | 1,98 | 2,04 | 2,26% | 2.944,00 |
| 08.01.2026 | 2,00 | 2,00 | 1,96 | 1,99 | -2,21% | 1.601,00 |
| 07.01.2026 | 2,02 | 2,04 | 2,01 | 2,04 | 1,50% | 9.536,00 |
| 06.01.2026 | 1,97 | 2,04 | 1,96 | 2,01 | 2,30% | 26.135,00 |
| 05.01.2026 | 2,00 | 2,02 | 1,92 | 1,96 | -3,92% | 6.510,00 |
| 02.01.2026 | 2,06 | 2,06 | 2,02 | 2,04 | 0,99% | 4.204,00 |
| 30.12.2025 | 2,01 | 2,03 | 1,97 | 2,02 | 1,92% | 2.457,00 |
| 29.12.2025 | 2,07 | 2,07 | 1,96 | 1,98 | 0,20% | 11.586,00 |
| 23.12.2025 | 1,99 | 2,02 | 1,95 | 1,98 | -0,40% | 11.558,00 |
| 22.12.2025 | 1,96 | 1,99 | 1,93 | 1,99 | 3,12% | 5.558,00 |
| 19.12.2025 | 1,97 | 1,97 | 1,91 | 1,93 | -2,33% | 20.311,00 |
| 18.12.2025 | 1,97 | 1,97 | 1,96 | 1,97 | 2,18% | 12.587,00 |
| 17.12.2025 | 1,95 | 1,98 | 1,93 | 1,93 | 0,42% | 19.801,00 |
| 16.12.2025 | 1,95 | 1,95 | 1,92 | 1,92 | -1,84% | 19.392,00 |
| 15.12.2025 | 2,08 | 2,08 | 1,96 | 1,96 | -4,25% | 2.415,00 |
| 12.12.2025 | 1,98 | 2,05 | 1,97 | 2,05 | 2,25% | 15.172,00 |
| 11.12.2025 | 1,98 | 2,02 | 1,98 | 2,00 | 0,00% | 18.091,00 |
| 10.12.2025 | 2,02 | 2,02 | 2,00 | 2,00 | -0,99% | 16.206,00 |