1,849€
3,41%
Echtzeit-Aktienkurs Gulf Keystone Petroleum Ltd.
Bid:
Ask:
Aktienkurse zur Gulf Keystone Petroleum Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 2,35% | - |
| 24.04.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -0,22% | - |
| 23.04.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 3,58% | - |
| 22.04.2025 | 1,77 | 1,77 | 1,73 | 1,73 | -5,05% | 1.000,00 |
| 17.04.2025 | 1,80 | 1,82 | 1,80 | 1,82 | 4,71% | 547,00 |
| 16.04.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -0,80% | - |
| 15.04.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -1,02% | - |
| 14.04.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,34% | - |
| 11.04.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -4,13% | - |
| 10.04.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 4,54% | - |
| 09.04.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -4,76% | - |
| 08.04.2025 | 1,82 | 1,85 | 1,82 | 1,85 | 6,69% | 500,00 |
| 07.04.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -4,30% | 1.000,00 |
| 04.04.2025 | 2,01 | 2,01 | 1,81 | 1,81 | -17,82% | 750,00 |
| 03.04.2025 | 2,21 | 2,21 | 2,21 | 2,21 | -3,92% | - |
| 02.04.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,66% | - |
| 01.04.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -4,00% | - |
| 31.03.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -2,86% | - |
| 28.03.2025 | 2,45 | 2,45 | 2,45 | 2,45 | 2,09% | - |
| 27.03.2025 | 2,44 | 2,63 | 2,40 | 2,40 | -1,03% | 6.500,00 |
| 26.03.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,21% | - |
| 25.03.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,21% | - |
| 24.03.2025 | 2,42 | 2,42 | 2,41 | 2,41 | 0,42% | 172,00 |
| 21.03.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,63% | - |
| 20.03.2025 | 2,34 | 2,39 | 2,34 | 2,39 | 3,92% | 100,00 |
| 19.03.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -0,22% | - |
| 18.03.2025 | 2,31 | 2,31 | 2,30 | 2,30 | -2,34% | 1.000,00 |
| 17.03.2025 | 2,27 | 2,36 | 2,27 | 2,36 | 4,90% | 10.000,00 |
| 14.03.2025 | 2,25 | 2,25 | 2,25 | 2,25 | 0,00% | - |
| 13.03.2025 | 2,25 | 2,25 | 2,25 | 2,25 | 4,66% | - |
| 12.03.2025 | 2,15 | 2,15 | 2,15 | 2,15 | -1,61% | - |
| 11.03.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 10.03.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 4,51% | - |
| 07.03.2025 | 2,11 | 2,11 | 2,11 | 2,11 | -2,55% | - |
| 06.03.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 1,41% | - |
| 05.03.2025 | 2,13 | 2,13 | 2,13 | 2,13 | -3,62% | - |
| 04.03.2025 | 2,21 | 2,21 | 2,21 | 2,21 | -7,14% | - |
| 03.03.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 6,49% | - |
| 28.02.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 1,36% | - |
| 27.02.2025 | 2,21 | 2,21 | 2,21 | 2,21 | 1,38% | - |
| 26.02.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -1,58% | - |
| 25.02.2025 | 2,21 | 2,21 | 2,21 | 2,21 | 0,91% | - |
| 24.02.2025 | 2,39 | 2,39 | 2,19 | 2,19 | -4,78% | 2.516,00 |
| 21.02.2025 | 2,19 | 2,30 | 2,19 | 2,30 | -2,54% | 4.000,00 |
| 20.02.2025 | 2,33 | 2,37 | 2,33 | 2,36 | 0,43% | 1.750,00 |
| 19.02.2025 | 2,24 | 2,35 | 2,24 | 2,35 | 8,05% | 7.500,00 |
| 18.02.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 3,33% | - |
| 17.02.2025 | 2,11 | 2,11 | 2,11 | 2,11 | -1,17% | - |
| 14.02.2025 | 2,13 | 2,13 | 2,13 | 2,13 | -0,70% | - |
| 13.02.2025 | 2,15 | 2,15 | 2,15 | 2,15 | 0,00% | - |
| 12.02.2025 | 2,15 | 2,15 | 2,15 | 2,15 | 0,94% | - |
| 11.02.2025 | 2,13 | 2,13 | 2,13 | 2,13 | 0,00% | - |
| 10.02.2025 | 2,13 | 2,13 | 2,13 | 2,13 | -1,16% | - |
| 07.02.2025 | 2,13 | 2,15 | 2,13 | 2,15 | 0,94% | 250,00 |
| 06.02.2025 | 2,19 | 2,19 | 2,13 | 2,13 | -3,62% | 1.300,00 |
| 05.02.2025 | 2,21 | 2,21 | 2,21 | 2,21 | -4,33% | - |
| 04.02.2025 | 2,25 | 2,31 | 2,25 | 2,31 | 3,36% | 3.890,00 |
| 03.02.2025 | 2,02 | 2,28 | 2,02 | 2,24 | 13,68% | 4.550,00 |
| 31.01.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -2,67% | - |
| 30.01.2025 | 1,81 | 2,02 | 1,81 | 2,02 | 11,85% | 500,00 |
| 29.01.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -1,10% | - |
| 28.01.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 1,44% | - |
| 27.01.2025 | 1,82 | 1,82 | 1,80 | 1,80 | -0,11% | 2.000,00 |
| 24.01.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -2,59% | - |
| 23.01.2025 | 1,94 | 1,94 | 1,85 | 1,85 | -4,93% | 1.660,00 |
| 22.01.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 2,96% | - |
| 21.01.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -2,48% | - |
| 20.01.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -3,34% | - |
| 17.01.2025 | 2,01 | 2,01 | 2,01 | 2,01 | 3,67% | - |
| 16.01.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
| 15.01.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 5,11% | - |
| 14.01.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 2,45% | - |
| 13.01.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -1,10% | - |
| 10.01.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -1,94% | - |
| 09.01.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | - |
| 08.01.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 2,66% | - |
| 07.01.2025 | 1,87 | 1,87 | 1,80 | 1,80 | -3,01% | 3.900,00 |
| 06.01.2025 | 1,88 | 1,90 | 1,86 | 1,86 | 2,76% | 9.200,00 |
| 03.01.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 1,23% | - |
| 02.01.2025 | 1,73 | 1,87 | 1,73 | 1,79 | 3,59% | 4.470,00 |
| 30.12.2024 | 1,67 | 1,73 | 1,67 | 1,73 | 1,29% | 500,00 |
| 27.12.2024 | 1,63 | 1,70 | 1,63 | 1,70 | 7,58% | 100,00 |
| 23.12.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -1,12% | - |
| 20.12.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -0,50% | - |
| 19.12.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -3,59% | - |
| 18.12.2024 | 1,61 | 1,67 | 1,61 | 1,67 | 3,21% | 60,00 |
| 17.12.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -2,41% | - |
| 16.12.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -2,13% | - |
| 13.12.2024 | 1,65 | 1,69 | 1,65 | 1,69 | 2,05% | 500,00 |
| 12.12.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 1,34% | - |
| 11.12.2024 | 1,65 | 1,65 | 1,64 | 1,64 | -1,92% | 1.500,00 |
| 10.12.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,85% | - |
| 09.12.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -2,24% | - |
| 06.12.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -2,64% | - |
| 05.12.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -3,33% | - |
| 04.12.2024 | 1,74 | 1,80 | 1,74 | 1,80 | 2,51% | 2.000,00 |
| 03.12.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -0,90% | - |
| 02.12.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 1,26% | - |
| 29.11.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -0,79% | - |
| 28.11.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 1,03% | - |