2,445€
0,41%
Echtzeit-Aktienkurs Gulf Keystone Petroleum Ltd.
Bid:
Ask:
Aktienkurse zur Gulf Keystone Petroleum Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 2,46 | 2,48 | 2,40 | 2,41 | -1,15% | - |
| 20.10.2026 | 2,67 | 2,76 | 2,30 | 2,44 | -8,22% | 11.342,00 |
| 19.10.2026 | 2,56 | 2,69 | 2,55 | 2,65 | 3,51% | 16.209,00 |
| 16.10.2026 | 2,46 | 2,62 | 2,46 | 2,56 | 3,01% | 54.545,00 |
| 15.10.2026 | 2,49 | 2,49 | 2,49 | 2,49 | 5,96% | - |
| 14.10.2026 | 2,36 | 2,40 | 2,33 | 2,35 | -1,26% | 10.112,00 |
| 13.10.2026 | 2,30 | 2,38 | 2,30 | 2,38 | 4,62% | 18.000,00 |
| 12.10.2026 | 2,34 | 2,38 | 2,27 | 2,27 | -2,57% | - |
| 09.10.2026 | 2,34 | 2,38 | 2,29 | 2,33 | -0,64% | 4.064,00 |
| 08.10.2026 | 2,25 | 2,36 | 2,25 | 2,35 | 3,07% | 26.020,00 |
| 07.10.2026 | 2,27 | 2,30 | 2,26 | 2,28 | 1,11% | - |
| 06.10.2026 | 2,31 | 2,32 | 2,25 | 2,25 | -2,68% | 99,00 |
| 05.10.2026 | 2,29 | 2,33 | 2,27 | 2,32 | 0,96% | 3.052,00 |
| 02.10.2026 | 2,27 | 2,30 | 2,24 | 2,29 | 0,57% | 67.506,00 |
| 01.10.2026 | 2,28 | 2,28 | 2,20 | 2,28 | 0,97% | 42.000,00 |
| 30.09.2026 | 2,36 | 2,39 | 2,25 | 2,26 | -3,09% | 41.000,00 |
| 29.09.2026 | 2,38 | 2,39 | 2,30 | 2,33 | -1,56% | 8.178,00 |
| 28.09.2026 | 2,31 | 2,41 | 2,31 | 2,37 | 1,37% | 3.988,00 |
| 25.09.2026 | 2,33 | 2,34 | 2,28 | 2,34 | -0,13% | - |
| 24.09.2026 | 2,29 | 2,34 | 2,27 | 2,34 | 1,43% | - |
| 23.09.2026 | 2,25 | 2,31 | 2,23 | 2,31 | 1,99% | 29,00 |
| 22.09.2026 | 2,23 | 2,28 | 2,21 | 2,26 | 0,00% | 22.000,00 |
| 21.09.2026 | 2,28 | 2,30 | 2,23 | 2,26 | -1,53% | 14.572,00 |
| 18.09.2026 | 2,25 | 2,30 | 2,23 | 2,30 | 1,32% | 405,00 |
| 17.09.2026 | 2,30 | 2,31 | 2,25 | 2,27 | -0,44% | 40.000,00 |
| 16.09.2026 | 2,29 | 2,35 | 2,27 | 2,28 | -0,66% | - |
| 15.09.2026 | 2,28 | 2,31 | 2,25 | 2,29 | 0,09% | 17.280,00 |
| 14.09.2026 | 2,26 | 2,30 | 2,26 | 2,29 | 1,02% | 1.905,00 |
| 11.09.2026 | 2,29 | 2,29 | 2,23 | 2,27 | -0,88% | 24.070,00 |
| 10.09.2026 | 2,27 | 2,31 | 2,24 | 2,29 | -1,30% | 126.009,00 |
| 09.09.2026 | 2,25 | 2,32 | 2,25 | 2,32 | 3,26% | 1.293,00 |
| 08.09.2026 | 2,21 | 2,27 | 2,21 | 2,24 | 1,77% | - |
| 07.09.2026 | 2,23 | 2,25 | 2,20 | 2,20 | -0,45% | 234,00 |
| 04.09.2026 | 2,23 | 2,27 | 2,17 | 2,21 | -1,29% | 3.220,00 |
| 03.09.2026 | 2,31 | 2,32 | 2,24 | 2,24 | -3,07% | 525,00 |
| 02.09.2026 | 2,31 | 2,35 | 2,28 | 2,31 | -0,30% | 21.200,00 |
| 01.09.2026 | 2,25 | 2,32 | 2,25 | 2,32 | 2,88% | 33.209,00 |
| 31.08.2026 | 2,25 | 2,26 | 2,24 | 2,26 | -0,44% | 10.647,00 |
| 28.08.2026 | 2,25 | 2,30 | 2,22 | 2,27 | 1,80% | 6.030,00 |
| 27.08.2026 | 2,29 | 2,31 | 2,21 | 2,23 | -1,77% | 7.830,00 |
| 26.08.2026 | 2,27 | 2,30 | 2,19 | 2,27 | -0,66% | 8.398,00 |
| 25.08.2026 | 2,14 | 2,40 | 2,14 | 2,28 | 6,15% | 37.476,00 |
| 24.08.2026 | 2,18 | 2,18 | 2,12 | 2,15 | -0,32% | 84.910,00 |
| 21.08.2026 | 2,12 | 2,18 | 2,10 | 2,16 | 1,79% | 25.212,00 |
| 20.08.2026 | 2,12 | 2,14 | 2,11 | 2,12 | -1,85% | 2.600,00 |
| 19.08.2026 | 2,10 | 2,19 | 2,09 | 2,16 | -3,27% | 8.100,00 |
| 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 |