1,868€
1,08%
Echtzeit-Aktienkurs Gulf Keystone Petroleum Ltd.
Bid:
Ask:
Aktienkurse zur Gulf Keystone Petroleum Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,83 | 1,88 | 1,83 | 1,88 | 1,84% | 2.650,00 |
| 05.06.2025 | 1,90 | 1,90 | 1,85 | 1,85 | -2,84% | 18.450,00 |
| 04.06.2025 | 1,91 | 1,92 | 1,90 | 1,90 | 1,17% | 2.102,00 |
| 03.06.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -0,63% | 550,00 |
| 02.06.2025 | 1,90 | 1,90 | 1,89 | 1,89 | -0,32% | 853,00 |
| 30.05.2025 | 1,85 | 1,90 | 1,85 | 1,90 | 3,15% | 24.868,00 |
| 29.05.2025 | 1,86 | 1,86 | 1,84 | 1,84 | -1,60% | 5.000,00 |
| 28.05.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,65% | 2.000,00 |
| 27.05.2025 | 1,81 | 1,86 | 1,81 | 1,86 | 0,32% | 8.521,00 |
| 26.05.2025 | 1,80 | 1,85 | 1,80 | 1,85 | 1,09% | 653,00 |
| 23.05.2025 | 1,81 | 1,83 | 1,80 | 1,83 | 2,12% | 366,00 |
| 22.05.2025 | 1,81 | 1,81 | 1,78 | 1,79 | -1,10% | 12.292,00 |
| 21.05.2025 | 1,83 | 1,83 | 1,81 | 1,81 | -0,11% | 5.550,00 |
| 20.05.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -0,87% | 1.000,00 |
| 19.05.2025 | 1,85 | 1,85 | 1,83 | 1,83 | -1,29% | 2.870,00 |
| 16.05.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -0,75% | 1.250,00 |
| 15.05.2025 | 1,84 | 1,87 | 1,83 | 1,87 | -0,11% | 19.266,00 |
| 14.05.2025 | 1,86 | 1,87 | 1,86 | 1,87 | -1,27% | 3.160,00 |
| 13.05.2025 | 1,87 | 1,90 | 1,87 | 1,90 | 2,16% | 4.763,00 |
| 12.05.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 1,53% | 3.255,00 |
| 09.05.2025 | 1,80 | 1,85 | 1,80 | 1,83 | -0,44% | 22.299,00 |
| 08.05.2025 | 1,75 | 1,84 | 1,75 | 1,84 | 3,38% | 1.751,00 |
| 07.05.2025 | 1,80 | 1,80 | 1,77 | 1,78 | 0,00% | 9.674,00 |
| 06.05.2025 | 1,79 | 1,79 | 1,78 | 1,78 | -3,27% | 947,00 |
| 05.05.2025 | 1,77 | 1,84 | 1,77 | 1,84 | -0,11% | 1.746,00 |
| 02.05.2025 | 1,78 | 1,84 | 1,77 | 1,84 | 1,10% | 577,00 |
| 30.04.2025 | 1,82 | 1,84 | 1,80 | 1,82 | -1,20% | - |
| 29.04.2025 | 1,86 | 1,86 | 1,83 | 1,84 | -3,36% | 11.316,00 |
| 28.04.2025 | 1,85 | 1,90 | 1,85 | 1,90 | 1,38% | 5.314,00 |
| 25.04.2025 | 1,87 | 1,88 | 1,84 | 1,88 | 4,45% | 8.100,00 |
| 24.04.2025 | 1,82 | 1,82 | 1,80 | 1,80 | -0,44% | 11,00 |
| 23.04.2025 | 1,84 | 1,84 | 1,81 | 1,81 | 1,23% | 2.336,00 |
| 22.04.2025 | 1,78 | 1,80 | 1,78 | 1,78 | -0,56% | 7.020,00 |
| 17.04.2025 | 1,80 | 1,83 | 1,79 | 1,79 | -0,11% | 14.749,00 |
| 16.04.2025 | 1,77 | 1,80 | 1,77 | 1,80 | 2,75% | 2.720,00 |
| 15.04.2025 | 1,78 | 1,79 | 1,75 | 1,75 | -2,35% | 6.377,00 |
| 14.04.2025 | 1,81 | 1,81 | 1,78 | 1,79 | 1,59% | 12.588,00 |
| 11.04.2025 | 1,81 | 1,82 | 1,75 | 1,76 | -2,65% | 9.320,00 |
| 10.04.2025 | 1,90 | 1,90 | 1,73 | 1,81 | -5,83% | 5.315,00 |
| 09.04.2025 | 1,74 | 1,92 | 1,74 | 1,92 | 6,78% | 3.017,00 |
| 08.04.2025 | 1,84 | 1,86 | 1,77 | 1,80 | -3,23% | 8.601,00 |
| 07.04.2025 | 1,82 | 1,87 | 1,71 | 1,86 | 0,11% | 13.606,00 |
| 04.04.2025 | 1,96 | 1,98 | 1,82 | 1,86 | -7,56% | 22.833,00 |
| 03.04.2025 | 2,08 | 2,17 | 2,01 | 2,01 | -12,80% | 17.745,00 |
| 02.04.2025 | 2,27 | 2,31 | 2,23 | 2,31 | -1,91% | 27.190,00 |
| 01.04.2025 | 2,30 | 2,35 | 2,30 | 2,35 | 2,17% | 7.144,00 |
| 31.03.2025 | 2,33 | 2,35 | 2,30 | 2,30 | -4,76% | 7.160,00 |
| 28.03.2025 | 2,46 | 2,47 | 2,42 | 2,42 | -1,43% | 3.035,00 |
| 27.03.2025 | 2,51 | 2,59 | 2,45 | 2,45 | -1,61% | 4.290,00 |
| 26.03.2025 | 2,51 | 2,51 | 2,48 | 2,49 | -0,20% | 4.199,00 |
| 25.03.2025 | 2,42 | 2,50 | 2,42 | 2,50 | 3,31% | 2.165,00 |
| 24.03.2025 | 2,43 | 2,48 | 2,42 | 2,42 | -1,43% | 7.537,00 |
| 21.03.2025 | 2,45 | 2,48 | 2,43 | 2,45 | 0,41% | 5.470,00 |
| 20.03.2025 | 2,44 | 2,47 | 2,42 | 2,44 | 4,05% | 17.161,00 |
| 19.03.2025 | 2,31 | 2,35 | 2,31 | 2,35 | 1,74% | 5.800,00 |
| 18.03.2025 | 2,34 | 2,34 | 2,31 | 2,31 | -3,15% | 3.481,00 |
| 17.03.2025 | 2,30 | 2,38 | 2,30 | 2,38 | 3,93% | 3.002,00 |
| 14.03.2025 | 2,28 | 2,30 | 2,28 | 2,29 | -0,22% | 7.673,00 |
| 13.03.2025 | 2,29 | 2,30 | 2,29 | 2,30 | 0,66% | 1.590,00 |
| 12.03.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 3,40% | 12.759,00 |
| 11.03.2025 | 2,19 | 2,21 | 2,19 | 2,21 | 1,38% | 1.100,00 |
| 10.03.2025 | 2,21 | 2,21 | 2,18 | 2,18 | -0,23% | 10.041,00 |
| 07.03.2025 | 2,10 | 2,19 | 2,10 | 2,18 | 1,40% | 7.115,00 |
| 06.03.2025 | 2,16 | 2,16 | 2,15 | 2,15 | -2,27% | 1.419,00 |
| 05.03.2025 | 2,18 | 2,20 | 2,18 | 2,20 | 3,77% | 1.573,00 |
| 04.03.2025 | 2,21 | 2,22 | 2,12 | 2,12 | -6,81% | 10.654,00 |
| 03.03.2025 | 2,37 | 2,40 | 2,24 | 2,28 | -2,57% | 4.226,00 |
| 28.02.2025 | 2,30 | 2,34 | 2,23 | 2,34 | 4,01% | 7.530,00 |
| 27.02.2025 | 2,23 | 2,25 | 2,23 | 2,25 | 2,98% | 105,00 |
| 26.02.2025 | 2,24 | 2,25 | 2,18 | 2,18 | -2,02% | 2.057,00 |
| 25.02.2025 | 2,21 | 2,27 | 2,21 | 2,23 | 0,45% | 2.274,00 |
| 24.02.2025 | 2,43 | 2,46 | 2,22 | 2,22 | -4,73% | 23.888,00 |
| 21.02.2025 | 2,27 | 2,33 | 2,27 | 2,33 | 5,68% | 6.225,00 |
| 20.02.2025 | 2,35 | 2,59 | 2,20 | 2,20 | -4,97% | 30.040,00 |
| 19.02.2025 | 2,27 | 2,32 | 2,27 | 2,32 | 1,09% | 5.060,00 |
| 18.02.2025 | 2,23 | 2,29 | 2,21 | 2,29 | 3,39% | 7.060,00 |
| 17.02.2025 | 2,16 | 2,22 | 2,15 | 2,22 | 5,98% | 7.161,00 |
| 14.02.2025 | 2,19 | 2,19 | 2,09 | 2,09 | -4,35% | 2.400,00 |
| 13.02.2025 | 2,24 | 2,24 | 2,16 | 2,19 | 0,92% | 2.620,00 |
| 12.02.2025 | 2,17 | 2,21 | 2,16 | 2,17 | -0,69% | 6.885,00 |
| 11.02.2025 | 2,18 | 2,21 | 2,18 | 2,18 | 1,40% | 3.210,00 |
| 10.02.2025 | 2,20 | 2,21 | 2,15 | 2,15 | -1,60% | 6.101,00 |
| 07.02.2025 | 2,18 | 2,20 | 2,14 | 2,19 | -4,17% | 6.030,00 |
| 06.02.2025 | 2,20 | 2,28 | 2,18 | 2,28 | 3,17% | 6.848,00 |
| 05.02.2025 | 2,30 | 2,30 | 2,19 | 2,21 | -3,70% | 8.156,00 |
| 04.02.2025 | 2,24 | 2,30 | 2,24 | 2,30 | 0,00% | 3.620,00 |
| 03.02.2025 | 2,06 | 2,35 | 2,06 | 2,30 | 12,78% | 51.560,00 |
| 31.01.2025 | 2,03 | 2,05 | 2,01 | 2,04 | 1,95% | 14.119,00 |
| 30.01.2025 | 1,97 | 2,00 | 1,96 | 2,00 | 7,08% | 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 |