1,482€
9,13%
Echtzeit-Aktienkurs GULF KEYSTONE PETR.
Bid:
Ask:
Aktienkurse zur GULF KEYSTONE PETR. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2024 | 1,38 | 1,55 | 1,38 | 1,55 | 13,99% | 6.500,00 |
| 10.05.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 1,65% | - |
| 09.05.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 1,06% | - |
| 08.05.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -0,15% | - |
| 07.05.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -0,15% | - |
| 06.05.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -0,30% | - |
| 03.05.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -2,21% | - |
| 02.05.2024 | 1,35 | 1,36 | 1,35 | 1,36 | 3,98% | 100,00 |
| 30.04.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,31% | - |
| 29.04.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 2,19% | - |
| 26.04.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -0,16% | - |
| 25.04.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -2,44% | - |
| 24.04.2024 | 1,30 | 1,31 | 1,30 | 1,31 | -5,62% | 188,00 |
| 23.04.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 9,64% | - |
| 22.04.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -2,31% | - |
| 19.04.2024 | 1,26 | 1,30 | 1,26 | 1,30 | 3,51% | 120,00 |
| 18.04.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,16% | - |
| 17.04.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -2,80% | - |
| 16.04.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -5,58% | - |
| 15.04.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 3,03% | - |
| 12.04.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -0,75% | - |
| 11.04.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -3,34% | - |
| 10.04.2024 | 1,43 | 1,43 | 1,38 | 1,38 | -6,00% | 1.720,00 |
| 09.04.2024 | 1,38 | 1,49 | 1,38 | 1,47 | 15,98% | 971,00 |
| 08.04.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,80% | - |
| 05.04.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -5,14% | - |
| 04.04.2024 | 1,27 | 1,32 | 1,27 | 1,32 | 2,48% | 5.100,00 |
| 03.04.2024 | 1,25 | 1,29 | 1,25 | 1,29 | -0,46% | 300,00 |
| 02.04.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,47% | - |
| 28.03.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 4,20% | - |
| 27.03.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 1,56% | - |
| 26.03.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -0,57% | - |
| 25.03.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 22.03.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -2,15% | - |
| 21.03.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 1,62% | - |
| 20.03.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -3,07% | - |
| 19.03.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 1,11% | - |
| 18.03.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 3,80% | - |
| 15.03.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 2,71% | - |
| 14.03.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,08% | - |
| 13.03.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 1,11% | - |
| 12.03.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -1,69% | - |
| 11.03.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -1,41% | - |
| 08.03.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 3,80% | - |
| 07.03.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -0,52% | - |
| 06.03.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -1,10% | - |
| 05.03.2024 | 1,14 | 1,18 | 1,14 | 1,18 | 2,52% | 350,00 |
| 04.03.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 5,12% | - |
| 01.03.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 0,18% | - |
| 29.02.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -0,46% | - |
| 28.02.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 3,69% | - |
| 27.02.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -1,49% | - |
| 26.02.2024 | 1,05 | 1,07 | 1,05 | 1,07 | -5,63% | 1.200,00 |
| 23.02.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 1,97% | 100,00 |
| 22.02.2024 | 1,09 | 1,12 | 1,09 | 1,12 | 1,36% | 1.350,00 |
| 21.02.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -4,76% | - |
| 20.02.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 2,03% | - |
| 19.02.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -0,35% | - |
| 16.02.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 2,34% | - |
| 15.02.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 1,93% | - |
| 14.02.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -5,55% | - |
| 13.02.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 6,66% | - |
| 12.02.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -6,00% | - |
| 09.02.2024 | 1,12 | 1,15 | 1,11 | 1,15 | 0,09% | 8.837,00 |
| 08.02.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -0,09% | - |
| 07.02.2024 | 1,18 | 1,18 | 1,13 | 1,15 | 0,17% | 44.815,00 |
| 06.02.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -0,52% | - |
| 05.02.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -13,04% | - |
| 02.02.2024 | 1,18 | 1,33 | 1,18 | 1,33 | 8,77% | 1.850,00 |
| 01.02.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -4,46% | - |
| 31.01.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -4,13% | - |
| 30.01.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 2,38% | - |
| 29.01.2024 | 1,27 | 1,30 | 1,27 | 1,30 | -0,84% | 1.000,00 |
| 26.01.2024 | 1,27 | 1,31 | 1,27 | 1,31 | 4,63% | 80,00 |
| 25.01.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -0,63% | - |
| 24.01.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,48% | - |
| 23.01.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -2,26% | - |
| 22.01.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 3,63% | 100,00 |
| 19.01.2024 | 1,22 | 1,24 | 1,22 | 1,24 | 0,65% | 1.143,00 |
| 18.01.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -4,20% | - |
| 17.01.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 1,42% | - |
| 16.01.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -3,35% | - |
| 15.01.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -3,39% | - |
| 12.01.2024 | 1,30 | 1,36 | 1,30 | 1,36 | 3,98% | 1.500,00 |
| 11.01.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -0,91% | - |
| 10.01.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -1,72% | - |
| 09.01.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -1,76% | - |
| 08.01.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -1,73% | - |
| 05.01.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -4,21% | - |
| 04.01.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,14% | - |
| 03.01.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -2,16% | - |
| 02.01.2024 | 1,46 | 1,48 | 1,46 | 1,48 | 1,79% | 1.500,00 |
| 29.12.2023 | 1,46 | 1,46 | 1,45 | 1,45 | -2,87% | - |
| 28.12.2023 | 1,47 | 1,50 | 1,47 | 1,50 | -0,47% | 2.800,00 |
| 27.12.2023 | 1,50 | 1,50 | 1,50 | 1,50 | 1,21% | - |
| 22.12.2023 | 1,49 | 1,49 | 1,49 | 1,49 | 1,57% | - |
| 21.12.2023 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 20.12.2023 | 1,35 | 1,46 | 1,35 | 1,46 | 10,83% | 1.500,00 |
| 19.12.2023 | 1,32 | 1,32 | 1,32 | 1,32 | 4,02% | - |
| 18.12.2023 | 1,27 | 1,27 | 1,27 | 1,27 | -7,91% | - |