2,150€
0,33%
Echtzeit-Aktienkurs Gulf Keystone Petroleum Ltd.
Bid:
Ask:
Aktienkurse zur Gulf Keystone Petroleum Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,24 | 2,29 | 2,22 | 2,23 | -1,24% | 18.417,00 |
| 04.05.2026 | 2,26 | 2,27 | 2,25 | 2,26 | -0,96% | 6.150,00 |
| 30.04.2026 | 2,25 | 2,33 | 2,25 | 2,28 | 2,01% | 116,00 |
| 29.04.2026 | 2,21 | 2,27 | 2,20 | 2,24 | 2,62% | 1.010,00 |
| 28.04.2026 | 2,20 | 2,27 | 2,17 | 2,18 | -1,58% | 10.800,00 |
| 27.04.2026 | 2,25 | 2,25 | 2,20 | 2,21 | 0,00% | 29.830,00 |
| 24.04.2026 | 2,20 | 2,23 | 2,18 | 2,21 | 0,50% | - |
| 23.04.2026 | 2,23 | 2,26 | 2,18 | 2,20 | -3,12% | - |
| 22.04.2026 | 2,11 | 2,28 | 2,11 | 2,27 | 9,12% | 33.355,00 |
| 21.04.2026 | 2,12 | 2,12 | 2,06 | 2,08 | -0,48% | 3.174,00 |
| 20.04.2026 | 2,15 | 2,18 | 2,09 | 2,09 | -2,42% | 45.152,00 |
| 17.04.2026 | 2,19 | 2,19 | 2,11 | 2,15 | -2,05% | 105.057,00 |
| 16.04.2026 | 2,18 | 2,21 | 2,17 | 2,19 | 0,09% | - |
| 15.04.2026 | 2,20 | 2,25 | 2,15 | 2,19 | 0,00% | 16.086,00 |
| 14.04.2026 | 2,25 | 2,25 | 2,18 | 2,19 | -3,61% | 1.276,00 |
| 13.04.2026 | 2,22 | 2,28 | 2,22 | 2,27 | 1,57% | 5.105,00 |
| 10.04.2026 | 2,28 | 2,29 | 2,21 | 2,24 | -2,06% | 1.520,00 |
| 09.04.2026 | 2,36 | 2,36 | 2,26 | 2,28 | -3,83% | 2.673,00 |
| 08.04.2026 | 2,29 | 2,38 | 2,27 | 2,37 | 0,25% | 6.945,00 |
| 07.04.2026 | 2,31 | 2,40 | 2,29 | 2,37 | 1,37% | 3.568,00 |
| 02.04.2026 | 2,26 | 2,41 | 2,26 | 2,34 | 2,10% | 22.312,00 |
| 01.04.2026 | 2,47 | 2,49 | 2,28 | 2,29 | -7,78% | 2.309,00 |
| 31.03.2026 | 2,44 | 2,49 | 2,35 | 2,48 | 2,78% | 17.985,00 |
| 30.03.2026 | 2,41 | 2,48 | 2,40 | 2,41 | 0,54% | 1.390,00 |
| 27.03.2026 | 2,46 | 2,49 | 2,40 | 2,40 | -2,04% | 17.704,00 |
| 26.03.2026 | 2,39 | 2,51 | 2,39 | 2,45 | 0,08% | 435,00 |
| 25.03.2026 | 2,39 | 2,51 | 2,32 | 2,45 | 1,49% | 42.646,00 |
| 24.03.2026 | 2,38 | 2,43 | 2,30 | 2,41 | 1,34% | 112.897,00 |
| 23.03.2026 | 2,50 | 2,53 | 2,36 | 2,38 | -7,39% | 10.476,00 |
| 20.03.2026 | 2,69 | 2,72 | 2,55 | 2,57 | -5,17% | 34.000,00 |
| 19.03.2026 | 2,48 | 2,72 | 2,48 | 2,71 | 9,72% | 12.128,00 |
| 18.03.2026 | 2,41 | 2,55 | 2,40 | 2,47 | 1,86% | 6.115,00 |
| 17.03.2026 | 2,36 | 2,43 | 2,34 | 2,43 | 3,28% | 18.200,00 |
| 16.03.2026 | 2,29 | 2,39 | 2,28 | 2,35 | 5,15% | 30.060,00 |
| 13.03.2026 | 2,28 | 2,32 | 2,23 | 2,23 | -1,63% | 34.287,00 |
| 12.03.2026 | 2,28 | 2,32 | 2,27 | 2,27 | -0,87% | 22.552,00 |
| 11.03.2026 | 2,29 | 2,30 | 2,24 | 2,29 | 0,75% | 5.000,00 |
| 10.03.2026 | 2,25 | 2,32 | 2,21 | 2,27 | 1,70% | 108.000,00 |
| 09.03.2026 | 2,06 | 2,27 | 2,05 | 2,24 | 5,52% | 17.942,00 |
| 06.03.2026 | 2,17 | 2,18 | 2,07 | 2,12 | -1,17% | 4.024,00 |
| 05.03.2026 | 2,15 | 2,22 | 2,13 | 2,14 | -0,33% | 4.278,00 |
| 04.03.2026 | 2,10 | 2,17 | 2,08 | 2,15 | 1,99% | 71.595,00 |
| 03.03.2026 | 2,22 | 2,23 | 2,04 | 2,11 | -6,10% | 70.540,00 |
| 02.03.2026 | 2,11 | 2,31 | 1,97 | 2,25 | -5,35% | 93.657,00 |
| 27.02.2026 | 2,36 | 2,40 | 2,33 | 2,37 | 0,51% | 1.725,00 |
| 26.02.2026 | 2,37 | 2,40 | 2,32 | 2,36 | -0,97% | 34.714,00 |
| 25.02.2026 | 2,37 | 2,42 | 2,35 | 2,38 | 0,42% | 9.859,00 |
| 24.02.2026 | 2,39 | 2,43 | 2,37 | 2,37 | -0,50% | 13.800,00 |
| 23.02.2026 | 2,41 | 2,41 | 2,35 | 2,39 | -1,65% | 23.170,00 |
| 20.02.2026 | 2,43 | 2,44 | 2,39 | 2,43 | 0,08% | 26.000,00 |
| 19.02.2026 | 2,38 | 2,45 | 2,38 | 2,42 | 1,81% | 21.214,00 |
| 18.02.2026 | 2,33 | 2,39 | 2,32 | 2,38 | 3,57% | 2.416,00 |
| 17.02.2026 | 2,36 | 2,41 | 2,30 | 2,30 | -2,75% | 12.795,00 |
| 16.02.2026 | 2,28 | 2,38 | 2,23 | 2,36 | 3,50% | 15.848,00 |
| 13.02.2026 | 2,24 | 2,33 | 2,23 | 2,28 | 1,92% | 33.944,00 |
| 12.02.2026 | 2,21 | 2,26 | 2,18 | 2,24 | 1,22% | 28.208,00 |
| 11.02.2026 | 2,14 | 2,23 | 2,14 | 2,21 | 2,79% | 39.024,00 |
| 10.02.2026 | 2,15 | 2,17 | 2,10 | 2,15 | 0,47% | 13.413,00 |
| 09.02.2026 | 2,10 | 2,15 | 2,08 | 2,14 | 1,56% | - |
| 06.02.2026 | 2,12 | 2,15 | 2,08 | 2,11 | 0,00% | 78,00 |
| 05.02.2026 | 2,12 | 2,17 | 2,11 | 2,11 | -2,18% | 68.150,00 |
| 04.02.2026 | 2,14 | 2,19 | 2,09 | 2,16 | -0,28% | 44.050,00 |
| 03.02.2026 | 2,11 | 2,16 | 2,10 | 2,16 | 3,99% | 8.000,00 |
| 02.02.2026 | 2,08 | 2,12 | 2,04 | 2,08 | -0,72% | 8.522,00 |
| 30.01.2026 | 2,07 | 2,12 | 2,06 | 2,10 | -1,32% | 23.708,00 |
| 29.01.2026 | 2,07 | 2,14 | 2,07 | 2,12 | 2,41% | 26.015,00 |
| 28.01.2026 | 2,04 | 2,08 | 2,03 | 2,07 | 2,98% | 133.000,00 |
| 27.01.2026 | 2,02 | 2,05 | 2,00 | 2,01 | 0,25% | 37.570,00 |
| 26.01.2026 | 2,08 | 2,10 | 2,01 | 2,01 | -3,37% | 24.582,00 |
| 23.01.2026 | 1,97 | 2,10 | 1,97 | 2,08 | 4,06% | 20.133,00 |
| 22.01.2026 | 2,13 | 2,14 | 1,97 | 2,00 | -6,38% | 35.797,00 |
| 21.01.2026 | 2,12 | 2,14 | 2,09 | 2,13 | 1,33% | 19.599,00 |
| 20.01.2026 | 2,09 | 2,12 | 2,06 | 2,11 | -0,47% | 39.007,00 |
| 19.01.2026 | 2,15 | 2,20 | 2,09 | 2,12 | -1,54% | 19.084,00 |
| 16.01.2026 | 2,10 | 2,16 | 2,09 | 2,15 | 3,02% | 18.937,00 |
| 15.01.2026 | 2,10 | 2,12 | 2,06 | 2,09 | -0,24% | 23.569,00 |
| 14.01.2026 | 2,07 | 2,10 | 2,04 | 2,09 | 2,10% | 12.139,00 |
| 13.01.2026 | 2,01 | 2,08 | 2,00 | 2,05 | 1,69% | 8.198,00 |
| 12.01.2026 | 2,02 | 2,03 | 2,00 | 2,01 | -0,49% | 5.348,00 |
| 09.01.2026 | 1,99 | 2,04 | 1,99 | 2,02 | 1,45% | 4.480,00 |
| 08.01.2026 | 2,02 | 2,02 | 1,98 | 1,99 | -1,19% | - |
| 07.01.2026 | 2,04 | 2,04 | 1,96 | 2,02 | -0,59% | 20.184,00 |
| 06.01.2026 | 1,98 | 2,07 | 1,95 | 2,03 | 2,89% | 30.000,00 |
| 05.01.2026 | 2,03 | 2,07 | 1,95 | 1,97 | -2,90% | 12.216,00 |
| 02.01.2026 | 2,02 | 2,07 | 2,00 | 2,03 | 1,50% | 19.927,00 |
| 30.12.2025 | 1,99 | 2,01 | 1,98 | 2,00 | 0,65% | 5.000,00 |
| 29.12.2025 | 1,98 | 2,02 | 1,97 | 1,99 | 0,20% | 14.168,00 |
| 23.12.2025 | 1,95 | 2,03 | 1,95 | 1,99 | 1,28% | 14.087,00 |
| 22.12.2025 | 1,93 | 1,97 | 1,93 | 1,96 | 1,98% | 846,00 |
| 19.12.2025 | 1,96 | 1,98 | 1,92 | 1,92 | -1,74% | 8.420,00 |
| 18.12.2025 | 1,96 | 1,98 | 1,95 | 1,96 | -0,15% | 58.400,00 |
| 17.12.2025 | 1,92 | 1,98 | 1,92 | 1,96 | 0,82% | 8.830,00 |
| 16.12.2025 | 1,95 | 1,95 | 1,92 | 1,94 | -1,57% | 30.740,00 |
| 15.12.2025 | 1,98 | 2,00 | 1,94 | 1,97 | -2,13% | 2.834,00 |
| 12.12.2025 | 1,98 | 2,02 | 1,96 | 2,02 | 1,15% | 1.131,00 |
| 11.12.2025 | 1,98 | 2,01 | 1,98 | 1,99 | -0,30% | 22.010,00 |
| 10.12.2025 | 2,02 | 2,09 | 1,97 | 2,00 | -0,89% | - |
| 09.12.2025 | 2,02 | 2,05 | 1,98 | 2,02 | -0,59% | 5.770,00 |
| 08.12.2025 | 2,00 | 2,04 | 1,98 | 2,03 | 0,64% | 8.757,00 |
| 05.12.2025 | 2,01 | 2,05 | 1,99 | 2,02 | 0,30% | - |