2,183€
-1,24%
Echtzeit-Aktienkurs Gulf Keystone Petroleum Ltd.
Bid:
Ask:
Aktienkurse zur Gulf Keystone Petroleum Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 2,22 | 2,22 | 2,16 | 2,18 | -1,24% | - |
| 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% | - |
| 27.11.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 1,51% | - |
| 26.11.2024 | 1,68 | 1,72 | 1,68 | 1,72 | 0,12% | 4.625,00 |
| 25.11.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 0,59% | - |
| 22.11.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,59% | - |
| 21.11.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 1,31% | - |
| 20.11.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -0,36% | - |
| 19.11.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -1,18% | - |
| 18.11.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 4,42% | - |
| 15.11.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 4,22% | - |
| 14.11.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 2,49% | - |
| 13.11.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -3,30% | - |
| 12.11.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -2,83% | - |
| 11.11.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 08.11.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -0,49% | - |
| 07.11.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 3,95% | - |
| 06.11.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 2,75% | - |
| 05.11.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -0,65% | - |
| 04.11.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,79% | - |
| 01.11.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,39% | - |
| 31.10.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,13% | - |
| 30.10.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -4,89% | - |
| 29.10.2024 | 1,52 | 1,60 | 1,52 | 1,60 | 5,00% | 6.500,00 |
| 28.10.2024 | 1,62 | 1,62 | 1,52 | 1,52 | 0,13% | 2.200,00 |
| 25.10.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -1,43% | - |
| 24.10.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -3,63% | - |
| 23.10.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 9,00% | - |
| 22.10.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -0,54% | - |
| 21.10.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 1,66% | - |
| 18.10.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 17.10.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -3,20% | - |
| 16.10.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -5,07% | - |
| 15.10.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -1,38% | - |
| 14.10.2024 | 1,59 | 1,60 | 1,59 | 1,60 | 0,00% | 10.000,00 |
| 11.10.2024 | 1,64 | 1,64 | 1,60 | 1,60 | 0,88% | 4.000,00 |
| 10.10.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -0,38% | - |
| 09.10.2024 | 1,56 | 1,59 | 1,56 | 1,59 | 6,85% | 5.100,00 |
| 08.10.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 1,22% | - |
| 07.10.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 4,99% | - |
| 04.10.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,43% | - |
| 03.10.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,43% | - |
| 02.10.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -0,14% | - |
| 01.10.2024 | 1,36 | 1,39 | 1,36 | 1,39 | 1,02% | 360,00 |
| 30.09.2024 | 1,33 | 1,38 | 1,33 | 1,38 | 3,14% | 7.000,00 |
| 27.09.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -0,30% | - |
| 26.09.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -4,29% | - |
| 25.09.2024 | 1,35 | 1,40 | 1,35 | 1,40 | 2,64% | 1.120,00 |
| 24.09.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 1,19% | - |
| 23.09.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -3,71% | - |
| 20.09.2024 | 1,37 | 1,40 | 1,37 | 1,40 | 1,60% | 850,00 |
| 19.09.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -0,58% | - |
| 18.09.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -1,00% | - |
| 17.09.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 2,04% | - |
| 16.09.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 0,73% | - |
| 13.09.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -2,99% | - |