2,370€
0,21%
Echtzeit-Aktienkurs Gulf Keystone Petroleum Ltd.
Bid:
Ask:
Aktienkurse zur Gulf Keystone Petroleum Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.12.2025 | 2,01 | 2,04 | 1,99 | 2,02 | -0,74% | 48.854,00 |
| 08.12.2025 | 2,06 | 2,06 | 1,99 | 2,04 | 0,49% | 5.448,00 |
| 05.12.2025 | 2,04 | 2,06 | 2,03 | 2,03 | 1,00% | 8.160,00 |
| 04.12.2025 | 2,15 | 2,15 | 1,95 | 2,01 | -3,84% | 23.590,00 |
| 03.12.2025 | 1,92 | 2,09 | 1,92 | 2,09 | 7,36% | 4.080,00 |
| 02.12.2025 | 1,95 | 1,96 | 1,93 | 1,94 | -1,02% | 5.237,00 |
| 01.12.2025 | 1,97 | 1,97 | 1,96 | 1,96 | -0,66% | 3.413,00 |
| 28.11.2025 | 1,98 | 1,99 | 1,96 | 1,98 | 0,56% | - |
| 27.11.2025 | 2,03 | 2,03 | 1,96 | 1,96 | -0,81% | 9.500,00 |
| 26.11.2025 | 1,98 | 1,99 | 1,96 | 1,98 | 0,30% | 3.755,00 |
| 25.11.2025 | 1,94 | 1,99 | 1,93 | 1,97 | 1,13% | 9.271,00 |
| 24.11.2025 | 2,00 | 2,00 | 1,94 | 1,95 | -3,37% | 5.165,00 |
| 21.11.2025 | 1,98 | 2,02 | 1,98 | 2,02 | -0,49% | 324,00 |
| 19.11.2025 | 2,09 | 2,09 | 2,03 | 2,03 | -3,10% | 5.865,00 |
| 18.11.2025 | 2,05 | 2,10 | 2,05 | 2,10 | 1,21% | 1.215,00 |
| 17.11.2025 | 2,02 | 2,10 | 2,01 | 2,07 | 4,33% | 18.061,00 |
| 14.11.2025 | 1,96 | 1,98 | 1,94 | 1,98 | -1,29% | 21.490,00 |
| 13.11.2025 | 2,02 | 2,02 | 1,96 | 2,01 | -0,25% | 12.380,00 |
| 12.11.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -0,49% | 960,00 |
| 11.11.2025 | 2,03 | 2,03 | 2,03 | 2,03 | 1,76% | 100,00 |
| 10.11.2025 | 1,99 | 2,04 | 1,99 | 1,99 | -1,49% | 2.246,00 |
| 07.11.2025 | 2,04 | 2,04 | 2,02 | 2,02 | -0,74% | 785,00 |
| 06.11.2025 | 2,05 | 2,05 | 2,02 | 2,04 | -0,73% | 2.100,00 |
| 05.11.2025 | 2,02 | 2,05 | 2,00 | 2,05 | 1,23% | 13.721,00 |
| 04.11.2025 | 2,03 | 2,03 | 2,03 | 2,03 | -0,25% | 1.000,00 |
| 03.11.2025 | 2,07 | 2,10 | 2,03 | 2,03 | -1,93% | 30.406,00 |
| 31.10.2025 | 2,01 | 2,07 | 1,96 | 2,07 | 4,33% | 13.298,00 |
| 30.10.2025 | 1,98 | 2,03 | 1,98 | 1,98 | 2,69% | 6.424,00 |
| 29.10.2025 | 2,03 | 2,03 | 1,93 | 1,93 | -5,53% | 14.070,00 |
| 28.10.2025 | 2,05 | 2,05 | 2,00 | 2,05 | -1,21% | 10.060,00 |
| 27.10.2025 | 2,07 | 2,08 | 2,03 | 2,07 | 0,98% | 37.641,00 |
| 24.10.2025 | 2,15 | 2,15 | 2,02 | 2,05 | -3,76% | 30.133,00 |
| 23.10.2025 | 2,12 | 2,13 | 2,03 | 2,13 | 2,40% | 15.744,00 |
| 22.10.2025 | 2,07 | 2,08 | 2,03 | 2,08 | 1,22% | 20.318,00 |
| 21.10.2025 | 2,06 | 2,08 | 2,04 | 2,06 | -1,91% | 6.340,00 |
| 20.10.2025 | 2,07 | 2,10 | 2,06 | 2,10 | 0,24% | 9.475,00 |
| 17.10.2025 | 2,05 | 2,09 | 2,00 | 2,09 | -1,88% | 31.698,00 |
| 16.10.2025 | 2,22 | 2,22 | 2,12 | 2,13 | -2,29% | 15.202,00 |
| 15.10.2025 | 2,18 | 2,18 | 2,12 | 2,18 | 1,87% | 6.640,00 |
| 14.10.2025 | 2,25 | 2,25 | 2,14 | 2,14 | -4,89% | 23.321,00 |
| 13.10.2025 | 2,22 | 2,26 | 2,20 | 2,25 | 3,69% | 29.112,00 |
| 10.10.2025 | 2,30 | 2,30 | 2,05 | 2,17 | -7,26% | 51.126,00 |
| 09.10.2025 | 2,33 | 2,36 | 2,28 | 2,34 | 1,74% | 7.462,00 |
| 08.10.2025 | 2,39 | 2,39 | 2,30 | 2,30 | -1,50% | 9.177,00 |
| 07.10.2025 | 2,40 | 2,46 | 2,34 | 2,34 | -2,71% | 44.472,00 |
| 06.10.2025 | 2,45 | 2,46 | 2,38 | 2,40 | -1,03% | 10.686,00 |
| 03.10.2025 | 2,45 | 2,45 | 2,41 | 2,43 | -1,42% | 8.385,00 |