1,992€
6,87%
Echtzeit-Aktienkurs Gulf Keystone Petroleum Ltd.
Bid:
Ask:
Aktienkurse zur Gulf Keystone Petroleum Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 1,84 | 2,04 | 1,84 | 1,99 | 6,87% | 11.315,00 |
| 29.01.2025 | 1,84 | 1,86 | 1,84 | 1,86 | 2,87% | 3.000,00 |
| 28.01.2025 | 1,87 | 1,87 | 1,81 | 1,81 | -0,44% | 6.866,00 |
| 27.01.2025 | 1,87 | 1,87 | 1,82 | 1,82 | -0,22% | 7.735,00 |
| 24.01.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 1,33% | 56,00 |
| 23.01.2025 | 1,91 | 1,91 | 1,80 | 1,80 | -7,60% | 22.026,00 |
| 22.01.2025 | 1,97 | 1,97 | 1,91 | 1,95 | -1,91% | 12.850,00 |
| 21.01.2025 | 1,96 | 1,99 | 1,96 | 1,99 | 2,58% | 6.308,00 |
| 20.01.2025 | 1,94 | 1,94 | 1,90 | 1,94 | -2,91% | 5.639,00 |
| 17.01.2025 | 2,01 | 2,02 | 1,99 | 1,99 | 0,20% | 8.583,00 |
| 16.01.2025 | 2,03 | 2,03 | 1,98 | 1,99 | -1,00% | 24.572,00 |
| 15.01.2025 | 1,97 | 2,01 | 1,95 | 2,01 | 1,62% | 12.228,00 |
| 14.01.2025 | 1,85 | 1,98 | 1,85 | 1,98 | 4,21% | 11.615,00 |
| 13.01.2025 | 1,84 | 1,90 | 1,83 | 1,90 | 2,59% | 6.957,00 |
| 10.01.2025 | 1,83 | 1,85 | 1,83 | 1,85 | 0,65% | 10.900,00 |
| 09.01.2025 | 1,86 | 1,86 | 1,84 | 1,84 | -3,97% | 2.868,00 |
| 08.01.2025 | 1,89 | 1,91 | 1,88 | 1,91 | 1,70% | 1.423,00 |
| 07.01.2025 | 1,88 | 1,88 | 1,86 | 1,88 | -1,26% | 5.482,00 |
| 06.01.2025 | 1,92 | 2,07 | 1,85 | 1,91 | -0,73% | 17.690,00 |
| 03.01.2025 | 1,87 | 1,94 | 1,86 | 1,92 | 2,78% | 17.767,00 |
| 02.01.2025 | 1,80 | 1,87 | 1,79 | 1,87 | 9,24% | 37.681,00 |
| 30.12.2024 | 1,70 | 1,71 | 1,67 | 1,71 | 0,71% | 28.003,00 |
| 27.12.2024 | 1,70 | 1,70 | 1,66 | 1,70 | 3,28% | 22.141,00 |
| 23.12.2024 | 1,63 | 1,65 | 1,63 | 1,64 | 3,01% | 14.069,00 |
| 20.12.2024 | 1,61 | 1,61 | 1,57 | 1,60 | -1,48% | 5.412,00 |
| 19.12.2024 | 1,63 | 1,63 | 1,62 | 1,62 | -3,57% | 1.250,00 |
| 18.12.2024 | 1,65 | 1,68 | 1,65 | 1,68 | 4,09% | 6.130,00 |
| 17.12.2024 | 1,66 | 1,66 | 1,61 | 1,61 | -0,74% | 1.924,00 |
| 16.12.2024 | 1,69 | 1,69 | 1,63 | 1,63 | -4,01% | 1.825,00 |
| 13.12.2024 | 1,69 | 1,70 | 1,69 | 1,69 | -0,35% | 10.877,00 |
| 12.12.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 2,53% | 300,00 |
| 11.12.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -3,27% | 1.000,00 |
| 10.12.2024 | 1,69 | 1,71 | 1,69 | 1,71 | -1,72% | 600,00 |
| 09.12.2024 | 1,61 | 1,74 | 1,61 | 1,74 | 3,81% | 5.816,00 |
| 06.12.2024 | 1,70 | 1,72 | 1,68 | 1,68 | -1,41% | 8.759,00 |
| 05.12.2024 | 1,75 | 1,75 | 1,70 | 1,70 | -2,85% | 10.561,00 |
| 04.12.2024 | 1,78 | 1,78 | 1,75 | 1,75 | -2,34% | 4.820,00 |
| 03.12.2024 | 1,77 | 1,80 | 1,75 | 1,80 | 0,90% | 6.656,00 |
| 02.12.2024 | 1,80 | 1,80 | 1,78 | 1,78 | 1,37% | 12.331,00 |
| 29.11.2024 | 1,79 | 1,81 | 1,76 | 1,76 | 0,69% | 7.090,00 |
| 28.11.2024 | 1,79 | 1,79 | 1,74 | 1,74 | -3,00% | 7.250,00 |
| 27.11.2024 | 1,80 | 1,80 | 1,79 | 1,80 | 2,98% | 2.245,00 |
| 26.11.2024 | 1,68 | 1,76 | 1,68 | 1,75 | 0,81% | 10.810,00 |
| 25.11.2024 | 1,76 | 1,76 | 1,68 | 1,73 | -1,37% | 5.355,00 |
| 22.11.2024 | 1,71 | 1,76 | 1,71 | 1,76 | 1,62% | 3.106,00 |
| 21.11.2024 | 1,72 | 1,73 | 1,72 | 1,73 | -2,04% | 7.210,00 |
| 20.11.2024 | 1,69 | 1,76 | 1,69 | 1,76 | 4,13% | 5.420,00 |
| 19.11.2024 | 1,73 | 1,76 | 1,69 | 1,69 | -2,19% | 2.523,00 |
| 18.11.2024 | 1,75 | 1,75 | 1,69 | 1,73 | 1,88% | 12.390,00 |
| 15.11.2024 | 1,65 | 1,75 | 1,65 | 1,70 | 3,16% | 8.130,00 |
| 14.11.2024 | 1,63 | 1,65 | 1,63 | 1,65 | 5,78% | 22.230,00 |
| 13.11.2024 | 1,57 | 1,57 | 1,56 | 1,56 | 0,52% | 3.900,00 |
| 12.11.2024 | 1,60 | 1,60 | 1,55 | 1,55 | -1,77% | 3.291,00 |
| 11.11.2024 | 1,65 | 1,65 | 1,58 | 1,58 | -3,66% | 16.124,00 |
| 08.11.2024 | 1,63 | 1,65 | 1,63 | 1,64 | 0,24% | 6.876,00 |
| 07.11.2024 | 1,63 | 1,65 | 1,63 | 1,63 | -0,85% | 6.674,00 |
| 06.11.2024 | 1,64 | 1,70 | 1,62 | 1,65 | 4,30% | 18.208,00 |
| 05.11.2024 | 1,54 | 1,58 | 1,53 | 1,58 | 1,41% | 10.715,00 |
| 04.11.2024 | 1,63 | 1,63 | 1,54 | 1,56 | 0,78% | 5.091,00 |
| 01.11.2024 | 1,55 | 1,55 | 1,54 | 1,55 | 0,26% | 1.399,00 |
| 31.10.2024 | 1,53 | 1,56 | 1,53 | 1,54 | 1,58% | 8.005,00 |
| 30.10.2024 | 1,55 | 1,57 | 1,52 | 1,52 | -1,56% | 14.424,00 |
| 29.10.2024 | 1,54 | 1,56 | 1,54 | 1,54 | 1,58% | 16.938,00 |
| 28.10.2024 | 1,62 | 1,62 | 1,51 | 1,52 | -4,65% | 18.965,00 |
| 25.10.2024 | 1,53 | 1,59 | 1,53 | 1,59 | 2,71% | 7.114,00 |
| 24.10.2024 | 1,55 | 1,56 | 1,55 | 1,55 | -0,39% | 652,00 |
| 23.10.2024 | 1,58 | 1,62 | 1,56 | 1,56 | -1,64% | 3.108,00 |
| 22.10.2024 | 1,52 | 1,59 | 1,52 | 1,58 | 4,08% | 6.840,00 |
| 21.10.2024 | 1,55 | 1,57 | 1,52 | 1,52 | -1,17% | 26.226,00 |
| 18.10.2024 | 1,55 | 1,55 | 1,54 | 1,54 | 0,52% | 2.100,00 |
| 17.10.2024 | 1,51 | 1,53 | 1,51 | 1,53 | -7,72% | 6.800,00 |
| 16.10.2024 | 1,56 | 1,66 | 1,55 | 1,66 | 5,34% | 7.380,00 |
| 15.10.2024 | 1,58 | 1,60 | 1,54 | 1,57 | -3,32% | 16.890,00 |
| 14.10.2024 | 1,63 | 1,63 | 1,61 | 1,63 | -0,37% | 11.749,00 |
| 11.10.2024 | 1,62 | 1,63 | 1,62 | 1,63 | 0,00% | 1.402,00 |
| 10.10.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 2,12% | 4.589,00 |
| 09.10.2024 | 1,62 | 1,62 | 1,60 | 1,60 | -1,72% | 21.200,00 |
| 08.10.2024 | 1,53 | 1,65 | 1,53 | 1,63 | 7,67% | 21.790,00 |
| 07.10.2024 | 1,47 | 1,53 | 1,47 | 1,51 | 4,71% | 14.342,00 |
| 04.10.2024 | 1,49 | 1,51 | 1,44 | 1,44 | 1,83% | 4.855,00 |
| 03.10.2024 | 1,41 | 1,42 | 1,41 | 1,42 | -1,53% | 8.791,00 |
| 02.10.2024 | 1,41 | 1,46 | 1,41 | 1,44 | 4,20% | 16.084,00 |
| 01.10.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 0,14% | 29,00 |
| 30.09.2024 | 1,32 | 1,43 | 1,32 | 1,38 | -2,13% | 3.909,00 |
| 27.09.2024 | 1,38 | 1,42 | 1,38 | 1,41 | 4,29% | 19.786,00 |
| 26.09.2024 | 1,34 | 1,36 | 1,34 | 1,35 | -1,74% | 8.468,00 |
| 25.09.2024 | 1,39 | 1,39 | 1,35 | 1,38 | -1,43% | 14.929,00 |
| 24.09.2024 | 1,38 | 1,40 | 1,37 | 1,40 | 2,35% | 11.391,00 |
| 23.09.2024 | 1,37 | 1,37 | 1,35 | 1,36 | -1,16% | 8.648,00 |
| 20.09.2024 | 1,39 | 1,39 | 1,38 | 1,38 | -1,15% | 3.946,00 |
| 19.09.2024 | 1,40 | 1,43 | 1,39 | 1,40 | -0,43% | - |
| 18.09.2024 | 1,39 | 1,40 | 1,39 | 1,40 | -0,14% | 2.197,00 |
| 17.09.2024 | 1,40 | 1,41 | 1,40 | 1,40 | 1,01% | 15.860,00 |
| 16.09.2024 | 1,42 | 1,42 | 1,39 | 1,39 | -0,57% | 3.335,00 |
| 13.09.2024 | 1,40 | 1,40 | 1,39 | 1,40 | 0,00% | 6.774,00 |
| 12.09.2024 | 1,38 | 1,40 | 1,38 | 1,40 | 4,02% | 9.060,00 |
| 11.09.2024 | 1,36 | 1,36 | 1,34 | 1,34 | -1,32% | 2.397,00 |
| 10.09.2024 | 1,40 | 1,40 | 1,33 | 1,36 | 0,44% | 6.706,00 |
| 09.09.2024 | 1,36 | 1,38 | 1,35 | 1,36 | -1,60% | 8.174,00 |
| 06.09.2024 | 1,39 | 1,39 | 1,37 | 1,38 | -2,41% | 4.610,00 |