1,815€
-2,94%
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 | 1,87 | 1,87 | 1,82 | 1,82 | -2,94% | - |
| 15.12.2025 | 1,84 | 1,88 | 1,84 | 1,87 | 1,91% | - |
| 12.12.2025 | 1,87 | 1,87 | 1,84 | 1,84 | -1,87% | - |
| 11.12.2025 | 1,88 | 1,88 | 1,87 | 1,87 | -0,53% | - |
| 10.12.2025 | 1,93 | 1,93 | 1,88 | 1,88 | -2,59% | - |
| 09.12.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 0,26% | - |
| 08.12.2025 | 1,92 | 1,93 | 1,92 | 1,93 | 1,58% | - |
| 05.12.2025 | 1,94 | 1,94 | 1,90 | 1,90 | -1,56% | - |
| 04.12.2025 | 1,94 | 1,94 | 1,93 | 1,93 | -0,26% | - |
| 03.12.2025 | 1,90 | 1,93 | 1,90 | 1,93 | 2,93% | - |
| 02.12.2025 | 1,86 | 1,88 | 1,86 | 1,88 | 0,54% | - |
| 01.12.2025 | 1,93 | 1,93 | 1,87 | 1,87 | -3,12% | - |
| 28.11.2025 | 1,81 | 1,93 | 1,81 | 1,93 | 6,65% | - |
| 27.11.2025 | 1,77 | 1,81 | 1,77 | 1,81 | 1,69% | - |
| 26.11.2025 | 1,72 | 1,78 | 1,72 | 1,78 | 5,03% | - |
| 24.11.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,90% | - |
| 21.11.2025 | 1,69 | 1,69 | 1,68 | 1,68 | -0,59% | - |
| 20.11.2025 | 1,68 | 1,69 | 1,68 | 1,69 | 1,20% | - |
| 19.11.2025 | 1,68 | 1,68 | 1,67 | 1,67 | 0,00% | - |
| 18.11.2025 | 1,74 | 1,74 | 1,67 | 1,67 | -3,48% | - |
| 14.11.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -0,86% | - |
| 13.11.2025 | 1,76 | 1,76 | 1,74 | 1,74 | -0,85% | - |
| 12.11.2025 | 1,75 | 1,76 | 1,75 | 1,76 | 0,00% | - |
| 11.11.2025 | 1,75 | 1,76 | 1,75 | 1,76 | 0,86% | - |
| 10.11.2025 | 1,71 | 1,75 | 1,71 | 1,74 | 1,46% | - |
| 07.11.2025 | 1,70 | 1,72 | 1,70 | 1,72 | 0,00% | - |
| 06.11.2025 | 1,75 | 1,75 | 1,72 | 1,72 | -2,28% | - |
| 05.11.2025 | 1,78 | 1,78 | 1,76 | 1,76 | -1,13% | - |
| 04.11.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -1,11% | - |
| 03.11.2025 | 1,81 | 1,81 | 1,79 | 1,80 | -0,28% | - |
| 31.10.2025 | 1,81 | 1,81 | 1,80 | 1,80 | -0,28% | - |
| 30.10.2025 | 1,86 | 1,86 | 1,81 | 1,81 | -2,70% | - |
| 29.10.2025 | 1,82 | 1,86 | 1,82 | 1,86 | 2,77% | - |
| 28.10.2025 | 1,82 | 1,82 | 1,81 | 1,81 | -1,37% | - |
| 27.10.2025 | 1,81 | 1,83 | 1,81 | 1,83 | 1,39% | - |
| 24.10.2025 | 1,82 | 1,82 | 1,81 | 1,81 | -0,28% | - |
| 23.10.2025 | 1,82 | 1,82 | 1,81 | 1,81 | 0,28% | - |
| 22.10.2025 | 1,80 | 1,81 | 1,80 | 1,81 | 0,56% | - |
| 21.10.2025 | 1,80 | 1,81 | 1,79 | 1,80 | 0,00% | - |
| 20.10.2025 | 1,80 | 1,80 | 1,78 | 1,80 | 0,56% | - |
| 17.10.2025 | 1,79 | 1,79 | 1,78 | 1,79 | -2,99% | - |
| 16.10.2025 | 1,84 | 1,85 | 1,84 | 1,84 | -0,54% | - |
| 15.10.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,27% | - |
| 14.10.2025 | 1,92 | 1,92 | 1,85 | 1,85 | -3,40% | - |
| 13.10.2025 | 1,91 | 1,92 | 1,90 | 1,91 | -1,04% | - |
| 10.10.2025 | 1,94 | 1,94 | 1,93 | 1,93 | 1,05% | - |
| 09.10.2025 | 1,87 | 1,91 | 1,87 | 1,91 | 2,69% | - |
| 08.10.2025 | 1,93 | 1,93 | 1,86 | 1,86 | -3,38% | - |
| 07.10.2025 | 1,92 | 1,94 | 1,92 | 1,93 | 1,05% | - |
| 06.10.2025 | 1,92 | 1,92 | 1,91 | 1,91 | -0,26% | - |
| 03.10.2025 | 1,89 | 1,92 | 1,89 | 1,91 | 1,06% | - |
| 02.10.2025 | 1,90 | 1,90 | 1,89 | 1,89 | 0,00% | - |
| 01.10.2025 | 1,92 | 1,92 | 1,89 | 1,89 | -1,05% | - |
| 30.09.2025 | 1,92 | 1,93 | 1,91 | 1,91 | -0,26% | - |
| 29.09.2025 | 1,93 | 1,93 | 1,91 | 1,92 | -0,78% | - |
| 26.09.2025 | 1,92 | 1,95 | 1,92 | 1,93 | 0,26% | - |
| 25.09.2025 | 1,94 | 1,95 | 1,93 | 1,93 | -0,52% | - |
| 24.09.2025 | 1,97 | 1,97 | 1,93 | 1,94 | -1,53% | - |
| 23.09.2025 | 2,00 | 2,00 | 1,97 | 1,97 | -2,00% | - |
| 22.09.2025 | 2,10 | 2,10 | 2,01 | 2,01 | -4,52% | - |
| 19.09.2025 | 2,05 | 2,10 | 2,05 | 2,10 | 1,45% | - |
| 18.09.2025 | 2,06 | 2,08 | 2,06 | 2,07 | 0,49% | - |
| 17.09.2025 | 2,12 | 2,12 | 2,06 | 2,06 | -2,83% | - |
| 16.09.2025 | 2,12 | 2,12 | 2,10 | 2,12 | 0,47% | - |
| 15.09.2025 | 2,12 | 2,13 | 2,11 | 2,11 | -0,94% | - |
| 12.09.2025 | 2,14 | 2,14 | 2,13 | 2,13 | 0,00% | - |
| 11.09.2025 | 2,12 | 2,13 | 2,12 | 2,13 | -2,29% | - |
| 10.09.2025 | 2,20 | 2,20 | 2,18 | 2,18 | 0,00% | - |
| 09.09.2025 | 2,18 | 2,18 | 2,17 | 2,18 | 0,46% | - |
| 08.09.2025 | 2,18 | 2,18 | 2,17 | 2,17 | -1,36% | - |
| 05.09.2025 | 2,20 | 2,20 | 2,18 | 2,20 | 0,92% | - |
| 04.09.2025 | 2,18 | 2,20 | 2,18 | 2,18 | 0,46% | - |
| 03.09.2025 | 2,21 | 2,21 | 2,17 | 2,17 | -1,36% | - |
| 02.09.2025 | 2,22 | 2,22 | 2,19 | 2,20 | -1,35% | - |
| 01.09.2025 | 2,25 | 2,25 | 2,21 | 2,23 | -0,45% | - |
| 29.08.2025 | 2,24 | 2,26 | 2,24 | 2,24 | 0,45% | - |
| 28.08.2025 | 2,27 | 2,27 | 2,23 | 2,23 | -1,33% | - |
| 27.08.2025 | 2,29 | 2,29 | 2,25 | 2,26 | -1,74% | - |
| 26.08.2025 | 2,32 | 2,32 | 2,25 | 2,30 | -1,29% | - |
| 25.08.2025 | 2,24 | 2,33 | 2,24 | 2,33 | 4,48% | - |
| 22.08.2025 | 2,22 | 2,24 | 2,22 | 2,23 | -0,89% | - |
| 21.08.2025 | 2,19 | 2,26 | 2,19 | 2,25 | 3,21% | - |
| 20.08.2025 | 2,20 | 2,20 | 2,17 | 2,18 | -1,80% | - |
| 19.08.2025 | 2,23 | 2,24 | 2,22 | 2,22 | 2,78% | - |
| 18.08.2025 | 2,22 | 2,22 | 2,15 | 2,16 | -3,57% | - |
| 15.08.2025 | 2,25 | 2,25 | 2,23 | 2,24 | -0,44% | - |
| 14.08.2025 | 2,24 | 2,26 | 2,23 | 2,25 | 1,35% | - |
| 13.08.2025 | 2,22 | 2,24 | 2,22 | 2,22 | 0,91% | - |
| 12.08.2025 | 2,20 | 2,22 | 2,20 | 2,20 | 0,00% | - |
| 11.08.2025 | 2,19 | 2,20 | 2,18 | 2,20 | 0,00% | - |
| 08.08.2025 | 2,22 | 2,23 | 2,20 | 2,20 | -1,79% | - |
| 07.08.2025 | 2,20 | 2,24 | 2,20 | 2,24 | 1,82% | - |
| 06.08.2025 | 2,16 | 2,22 | 2,16 | 2,20 | 0,92% | - |
| 05.08.2025 | 2,14 | 2,18 | 2,14 | 2,18 | 1,40% | - |
| 04.08.2025 | 2,16 | 2,16 | 2,14 | 2,15 | -0,92% | - |
| 01.08.2025 | 2,18 | 2,18 | 2,16 | 2,17 | -0,46% | - |
| 31.07.2025 | 2,16 | 2,19 | 2,16 | 2,18 | 0,00% | - |
| 30.07.2025 | 2,18 | 2,18 | 2,16 | 2,18 | -0,91% | - |
| 29.07.2025 | 2,24 | 2,24 | 2,18 | 2,20 | -1,35% | - |
| 28.07.2025 | 2,20 | 2,24 | 2,20 | 2,23 | 0,45% | - |