1,820€
-1,62%
Echtzeit-Aktienkurs Kogan.Com Ltd - Registered Shares o.N.
Bid:
Ask:
Aktienkurse zur Kogan.Com Ltd - Registered Shares o.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 1,83 | 1,83 | 1,80 | 1,82 | -1,89% | - |
| 15.12.2025 | 1,84 | 1,85 | 1,84 | 1,85 | 1,65% | 215,00 |
| 12.12.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -1,09% | - |
| 11.12.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -1,08% | - |
| 10.12.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -2,11% | - |
| 09.12.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | - |
| 08.12.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 1,60% | - |
| 05.12.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -1,58% | - |
| 04.12.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | - |
| 03.12.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 2,15% | - |
| 02.12.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 1,64% | - |
| 01.12.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -3,68% | - |
| 28.11.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 6,15% | - |
| 27.11.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 2,87% | - |
| 26.11.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 2,96% | - |
| 25.11.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 1,20% | - |
| 24.11.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,60% | - |
| 21.11.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 20.11.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,61% | - |
| 19.11.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 18.11.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -4,07% | - |
| 17.11.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 1,18% | - |
| 14.11.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -1,73% | - |
| 13.11.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 12.11.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,58% | - |
| 11.11.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 10.11.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 1,18% | - |
| 07.11.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | - |
| 06.11.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -2,31% | - |
| 05.11.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,70% | - |
| 04.11.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -0,56% | - |
| 03.11.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -0,56% | - |
| 31.10.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -0,56% | - |
| 30.10.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -2,19% | - |
| 29.10.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 2,23% | - |
| 28.10.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -1,10% | - |
| 27.10.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 1,69% | - |
| 24.10.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -0,56% | - |
| 23.10.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,00% | - |
| 22.10.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,56% | - |
| 21.10.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 1,14% | - |
| 20.10.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 17.10.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -3,30% | - |
| 16.10.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 0,00% | - |
| 15.10.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 0,00% | - |
| 14.10.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -3,19% | - |
| 13.10.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -1,57% | - |
| 10.10.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 1,06% | - |
| 09.10.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 2,72% | - |
| 08.10.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -3,66% | - |
| 07.10.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 1,60% | - |
| 06.10.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -0,53% | - |
| 03.10.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 1,61% | - |
| 02.10.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 01.10.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -1,59% | - |
| 30.09.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | - |
| 29.09.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -0,53% | - |
| 26.09.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | - |
| 25.09.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -0,52% | - |
| 24.09.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -2,05% | - |
| 23.09.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -1,52% | - |
| 22.09.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -3,88% | - |
| 19.09.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,98% | - |
| 18.09.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | - |
| 17.09.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -1,92% | - |
| 16.09.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 15.09.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -0,95% | - |
| 12.09.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -0,47% | - |
| 11.09.2025 | 2,11 | 2,13 | 2,08 | 2,11 | -2,31% | - |
| 10.09.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 05.09.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 04.09.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | - |
| 03.09.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -0,93% | - |
| 02.09.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -0,92% | - |
| 01.09.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -1,80% | - |
| 29.08.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,91% | - |
| 28.08.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | - |
| 27.08.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -1,77% | - |
| 26.08.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -0,88% | - |
| 25.08.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 3,64% | - |
| 22.08.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | - |
| 21.08.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 2,78% | - |
| 20.08.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -1,82% | - |
| 19.08.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 3,77% | - |
| 18.08.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -3,64% | - |
| 15.08.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | - |
| 14.08.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,91% | - |
| 13.08.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | - |
| 12.08.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | - |
| 11.08.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -0,92% | - |
| 08.08.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 07.08.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,00% | - |
| 06.08.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 1,87% | - |
| 05.08.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,94% | - |
| 04.08.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | - |
| 01.08.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -0,93% | - |
| 31.07.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | - |
| 30.07.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -0,93% | - |
| 29.07.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -1,82% | - |
| 28.07.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | - |