1,981€
0,46%
Echtzeit-Aktienkurs Gulf Keystone Petroleum Ltd.
Bid:
Ask:
Aktienkurse zur Gulf Keystone Petroleum Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 1,99 | 2,00 | 1,94 | 1,94 | -3,82% | 5.302,00 |
| 29.07.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 2,28% | 1.500,00 |
| 28.07.2026 | 1,99 | 1,99 | 1,97 | 1,97 | -2,96% | 5.923,00 |
| 27.07.2026 | 2,04 | 2,04 | 2,03 | 2,03 | -1,69% | 2.750,00 |
| 24.07.2026 | 2,10 | 2,10 | 2,07 | 2,07 | 0,24% | 20.110,00 |
| 23.07.2026 | 2,08 | 2,08 | 2,04 | 2,06 | -1,44% | 3.488,00 |
| 22.07.2026 | 2,05 | 2,09 | 2,04 | 2,09 | 4,24% | 4.000,00 |
| 21.07.2026 | 1,92 | 2,01 | 1,92 | 2,01 | 4,65% | 4.198,00 |
| 20.07.2026 | 2,03 | 2,03 | 1,91 | 1,92 | -6,99% | 35.060,00 |
| 17.07.2026 | 2,09 | 2,09 | 2,06 | 2,06 | 0,24% | 2.960,00 |
| 16.07.2026 | 2,07 | 2,07 | 2,05 | 2,06 | -0,84% | - |
| 15.07.2026 | 2,05 | 2,08 | 2,05 | 2,07 | 0,12% | - |
| 14.07.2026 | 2,09 | 2,09 | 2,07 | 2,07 | -0,72% | 3.000,00 |
| 13.07.2026 | 2,01 | 2,09 | 2,01 | 2,09 | 2,96% | 9.375,00 |
| 10.07.2026 | 2,01 | 2,03 | 2,01 | 2,03 | 1,55% | 8.525,00 |
| 09.07.2026 | 2,01 | 2,01 | 1,99 | 1,99 | -0,80% | 2.675,00 |
| 08.07.2026 | 1,98 | 2,01 | 1,98 | 2,01 | 2,03% | 4.940,00 |
| 07.07.2026 | 2,04 | 2,04 | 1,97 | 1,97 | -1,50% | 5.047,00 |
| 06.07.2026 | 2,06 | 2,06 | 1,94 | 2,00 | -2,68% | 25.229,00 |
| 03.07.2026 | 2,03 | 2,06 | 2,03 | 2,06 | 2,49% | 9.378,00 |
| 02.07.2026 | 2,03 | 2,04 | 2,00 | 2,01 | -0,99% | 3.220,00 |
| 01.07.2026 | 2,06 | 2,06 | 2,02 | 2,03 | -0,74% | 25.031,00 |
| 30.06.2026 | 2,05 | 2,05 | 2,04 | 2,04 | -1,21% | 10.105,00 |
| 29.06.2026 | 2,07 | 2,07 | 2,07 | 2,07 | -0,72% | 1.450,00 |
| 26.06.2026 | 2,09 | 2,09 | 2,08 | 2,08 | 0,97% | 2.990,00 |
| 25.06.2026 | 2,05 | 2,06 | 2,05 | 2,06 | 0,00% | 2.080,00 |
| 24.06.2026 | 2,02 | 2,06 | 2,00 | 2,06 | -0,24% | 3.891,00 |
| 23.06.2026 | 2,05 | 2,08 | 2,02 | 2,07 | -0,24% | 4.322,00 |
| 22.06.2026 | 2,05 | 2,14 | 2,05 | 2,07 | -1,19% | 5.141,00 |
| 19.06.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 4,85% | 1.000,00 |
| 18.06.2026 | 2,02 | 2,06 | 2,00 | 2,00 | -2,54% | 8.562,00 |
| 17.06.2026 | 1,99 | 2,05 | 1,99 | 2,05 | 2,81% | 1.658,00 |
| 16.06.2026 | 2,00 | 2,00 | 1,97 | 1,99 | 0,20% | 3.132,00 |
| 15.06.2026 | 2,05 | 2,11 | 1,99 | 1,99 | -2,93% | 5.411,00 |
| 12.06.2026 | 2,04 | 2,05 | 1,99 | 2,05 | -1,91% | 11.621,00 |
| 11.06.2026 | 2,04 | 2,09 | 2,04 | 2,09 | 2,70% | 8.739,00 |
| 10.06.2026 | 2,03 | 2,04 | 2,03 | 2,04 | 0,00% | 2.640,00 |
| 09.06.2026 | 2,05 | 2,05 | 2,04 | 2,04 | -3,78% | 1.550,00 |
| 08.06.2026 | 2,14 | 2,14 | 2,08 | 2,12 | 2,67% | 1.536,00 |
| 05.06.2026 | 2,19 | 2,19 | 2,06 | 2,06 | -4,19% | 12.735,00 |
| 04.06.2026 | 2,16 | 2,20 | 2,15 | 2,15 | 5,65% | 8.564,00 |
| 03.06.2026 | 2,04 | 2,04 | 2,01 | 2,04 | -0,73% | 18.183,00 |
| 02.06.2026 | 2,00 | 2,05 | 2,00 | 2,05 | 0,24% | 1.501,00 |
| 01.06.2026 | 2,05 | 2,05 | 1,99 | 2,05 | 2,00% | 5.482,00 |
| 29.05.2026 | 2,04 | 2,04 | 1,99 | 2,01 | 0,25% | 20.693,00 |
| 28.05.2026 | 1,99 | 2,01 | 1,99 | 2,00 | -2,44% | 8.255,00 |
| 27.05.2026 | 2,11 | 2,11 | 2,05 | 2,05 | -4,21% | 5.530,00 |
| 26.05.2026 | 2,13 | 2,14 | 2,13 | 2,14 | 1,42% | 431,00 |
| 25.05.2026 | 2,17 | 2,17 | 1,88 | 2,11 | 0,48% | 4.112,00 |
| 22.05.2026 | 2,16 | 2,20 | 2,10 | 2,10 | -3,00% | 12.836,00 |
| 21.05.2026 | 2,15 | 2,17 | 2,15 | 2,17 | -1,14% | 1.005,00 |
| 20.05.2026 | 2,20 | 2,20 | 2,19 | 2,19 | 0,00% | 51.000,00 |
| 19.05.2026 | 2,19 | 2,19 | 2,19 | 2,19 | 4,29% | 13.790,00 |
| 18.05.2026 | 2,22 | 2,22 | 2,10 | 2,10 | -3,45% | 4.720,00 |
| 15.05.2026 | 2,11 | 2,18 | 2,06 | 2,18 | 0,00% | 3.286,00 |
| 14.05.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 0,46% | 5.242,00 |
| 13.05.2026 | 2,23 | 2,23 | 2,17 | 2,17 | -2,91% | 4.725,00 |
| 12.05.2026 | 2,20 | 2,25 | 2,20 | 2,23 | 1,59% | 5.700,00 |
| 11.05.2026 | 2,15 | 2,20 | 2,15 | 2,20 | 2,81% | 3.405,00 |
| 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 |