58,995€
-1,35%
Echtzeit-Aktienkurs KODIAK GAS SVCS DL -,001
Bid:
Ask:
Aktienkurse zur KODIAK GAS SVCS DL -,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 58,54 | 60,86 | 58,19 | 60,63 | 4,07% | 660,00 |
| 04.05.2026 | 58,50 | 61,15 | 57,34 | 58,26 | 0,87% | 1.050,00 |
| 30.04.2026 | 56,87 | 58,18 | 56,85 | 57,76 | 0,87% | 45,00 |
| 29.04.2026 | 57,20 | 58,05 | 56,42 | 57,26 | 0,88% | 275,00 |
| 28.04.2026 | 56,73 | 57,51 | 56,26 | 56,76 | 0,52% | 1.872,00 |
| 27.04.2026 | 56,48 | 56,73 | 55,86 | 56,46 | 0,29% | - |
| 24.04.2026 | 55,67 | 56,45 | 55,21 | 56,30 | 1,44% | 54,00 |
| 23.04.2026 | 54,36 | 56,04 | 54,17 | 55,50 | 1,82% | - |
| 22.04.2026 | 53,74 | 54,76 | 53,42 | 54,51 | 1,39% | 58,00 |
| 21.04.2026 | 54,45 | 55,47 | 52,83 | 53,76 | 0,01% | 614,00 |
| 20.04.2026 | 54,18 | 54,18 | 52,93 | 53,76 | 0,00% | 14,00 |
| 17.04.2026 | 52,49 | 53,86 | 51,09 | 53,76 | 1,97% | 1.120,00 |
| 16.04.2026 | 52,64 | 53,04 | 52,03 | 52,72 | 0,88% | 20,00 |
| 15.04.2026 | 52,60 | 53,36 | 52,16 | 52,26 | -0,95% | - |
| 14.04.2026 | 53,30 | 53,96 | 52,13 | 52,76 | -1,26% | 449,00 |
| 13.04.2026 | 51,95 | 53,59 | 51,91 | 53,43 | 2,86% | 150,00 |
| 10.04.2026 | 51,00 | 52,29 | 50,98 | 51,95 | 0,39% | - |
| 09.04.2026 | 51,66 | 52,54 | 51,43 | 51,75 | -0,10% | - |
| 08.04.2026 | 50,57 | 51,81 | 49,00 | 51,80 | 1,83% | 96,00 |
| 07.04.2026 | 50,38 | 51,53 | 50,31 | 50,87 | 1,18% | 57,00 |
| 02.04.2026 | 50,19 | 50,83 | 49,65 | 50,27 | 0,75% | - |
| 01.04.2026 | 50,22 | 50,38 | 48,84 | 49,90 | -0,72% | - |
| 31.03.2026 | 49,86 | 51,14 | 49,83 | 50,26 | 0,24% | - |
| 30.03.2026 | 51,05 | 51,76 | 49,75 | 50,14 | -1,29% | 14,00 |
| 27.03.2026 | 51,25 | 51,65 | 50,49 | 50,80 | -0,26% | - |
| 26.03.2026 | 50,67 | 51,42 | 50,63 | 50,93 | -0,47% | - |
| 25.03.2026 | 51,26 | 51,54 | 50,65 | 51,17 | 0,51% | 1.000,00 |
| 24.03.2026 | 50,89 | 51,76 | 49,68 | 50,91 | 1,52% | 460,00 |
| 23.03.2026 | 48,49 | 50,74 | 48,30 | 50,14 | 3,71% | 14,00 |
| 20.03.2026 | 49,37 | 50,09 | 48,23 | 48,35 | -2,27% | - |
| 19.03.2026 | 48,32 | 49,81 | 48,11 | 49,47 | 2,17% | - |
| 18.03.2026 | 48,51 | 49,09 | 47,78 | 48,42 | -0,26% | 192,00 |
| 17.03.2026 | 47,98 | 48,99 | 47,74 | 48,55 | 1,35% | - |
| 16.03.2026 | 47,37 | 48,07 | 46,95 | 47,90 | 0,86% | 53,00 |
| 13.03.2026 | 47,30 | 48,00 | 46,98 | 47,50 | 0,60% | - |
| 12.03.2026 | 49,14 | 49,26 | 47,08 | 47,21 | -3,69% | - |
| 11.03.2026 | 48,57 | 49,29 | 47,79 | 49,02 | 0,76% | - |
| 10.03.2026 | 48,05 | 49,65 | 47,75 | 48,65 | 1,31% | 1.723,00 |
| 09.03.2026 | 47,88 | 48,69 | 47,09 | 48,02 | 0,88% | - |
| 06.03.2026 | 48,60 | 50,05 | 47,50 | 47,60 | -2,08% | 517,00 |
| 05.03.2026 | 50,10 | 50,75 | 48,21 | 48,61 | -2,70% | 422,00 |
| 04.03.2026 | 50,00 | 50,51 | 48,52 | 49,96 | 0,60% | - |
| 03.03.2026 | 48,72 | 51,25 | 47,96 | 49,66 | 2,12% | 674,00 |
| 02.03.2026 | 46,52 | 49,42 | 46,41 | 48,63 | 5,35% | 28,00 |
| 27.02.2026 | 46,49 | 47,47 | 45,86 | 46,16 | -0,71% | 525,00 |
| 26.02.2026 | 44,62 | 46,80 | 44,52 | 46,49 | 4,12% | - |
| 25.02.2026 | 43,30 | 45,01 | 43,20 | 44,65 | 2,85% | 264,00 |
| 24.02.2026 | 42,72 | 43,60 | 42,27 | 43,41 | 1,70% | 517,00 |
| 23.02.2026 | 42,84 | 43,70 | 41,80 | 42,69 | -0,73% | - |
| 20.02.2026 | 42,53 | 43,05 | 41,79 | 43,00 | 1,20% | - |
| 19.02.2026 | 42,76 | 43,59 | 42,13 | 42,49 | -0,76% | - |
| 18.02.2026 | 43,04 | 43,58 | 42,63 | 42,82 | -0,20% | - |
| 17.02.2026 | 42,40 | 43,20 | 41,80 | 42,90 | 0,94% | 285,00 |
| 16.02.2026 | 42,00 | 42,50 | 42,00 | 42,50 | 0,24% | - |
| 13.02.2026 | 42,00 | 42,80 | 41,30 | 42,40 | 0,00% | - |
| 12.02.2026 | 44,00 | 44,10 | 41,90 | 42,40 | -3,64% | - |
| 11.02.2026 | 42,90 | 44,40 | 42,80 | 44,00 | 2,33% | - |
| 10.02.2026 | 43,00 | 43,60 | 42,70 | 43,00 | 0,00% | - |
| 09.02.2026 | 42,20 | 43,30 | 41,70 | 43,00 | 1,90% | - |
| 06.02.2026 | 40,00 | 42,60 | 40,00 | 42,20 | 5,24% | 483,00 |
| 05.02.2026 | 35,90 | 40,30 | 35,60 | 40,10 | 11,08% | - |
| 04.02.2026 | 35,50 | 36,20 | 34,80 | 36,10 | 1,98% | - |
| 03.02.2026 | 35,40 | 35,80 | 34,90 | 35,40 | 0,57% | - |
| 02.02.2026 | 34,80 | 35,60 | 34,30 | 35,20 | -0,56% | - |
| 30.01.2026 | 34,20 | 35,70 | 34,00 | 35,40 | 2,91% | - |
| 29.01.2026 | 33,80 | 35,30 | 33,80 | 34,40 | 1,18% | 575,00 |
| 28.01.2026 | 34,50 | 34,70 | 33,60 | 34,00 | -0,58% | - |
| 27.01.2026 | 34,50 | 34,80 | 34,00 | 34,20 | -0,58% | 682,00 |
| 26.01.2026 | 33,60 | 34,80 | 33,60 | 34,40 | 1,78% | - |
| 23.01.2026 | 33,80 | 34,80 | 33,80 | 33,80 | -0,59% | - |
| 22.01.2026 | 34,10 | 34,40 | 33,60 | 34,00 | 0,00% | - |
| 21.01.2026 | 32,70 | 34,20 | 32,50 | 34,00 | 3,66% | - |
| 20.01.2026 | 32,20 | 33,10 | 31,80 | 32,80 | 0,92% | - |
| 19.01.2026 | 32,30 | 32,50 | 32,00 | 32,50 | -0,31% | - |
| 16.01.2026 | 31,70 | 32,60 | 31,30 | 32,60 | 3,16% | - |
| 15.01.2026 | 31,10 | 31,80 | 30,90 | 31,60 | 1,94% | - |
| 14.01.2026 | 31,20 | 31,80 | 31,00 | 31,00 | -1,59% | 48,00 |
| 13.01.2026 | 30,70 | 31,90 | 30,60 | 31,50 | 2,94% | - |
| 12.01.2026 | 31,10 | 31,50 | 30,40 | 30,60 | -1,92% | - |
| 09.01.2026 | 31,40 | 31,60 | 31,00 | 31,20 | -0,64% | 560,00 |
| 08.01.2026 | 30,40 | 31,60 | 30,40 | 31,40 | 1,62% | - |
| 07.01.2026 | 30,50 | 31,20 | 30,40 | 30,90 | 1,31% | - |
| 06.01.2026 | 31,00 | 31,60 | 30,40 | 30,50 | -2,56% | - |
| 05.01.2026 | 32,20 | 33,20 | 31,10 | 31,30 | -2,80% | 323,00 |
| 02.01.2026 | 32,20 | 32,30 | 31,60 | 32,20 | 2,88% | - |
| 30.12.2025 | 31,00 | 31,60 | 31,00 | 31,30 | 0,32% | - |
| 29.12.2025 | 30,70 | 31,40 | 30,60 | 31,20 | -0,64% | - |
| 23.12.2025 | 31,20 | 31,80 | 31,00 | 31,40 | 0,96% | - |
| 22.12.2025 | 31,10 | 31,50 | 31,00 | 31,10 | 0,00% | - |
| 19.12.2025 | 30,50 | 31,10 | 30,50 | 31,10 | 1,63% | - |
| 18.12.2025 | 30,70 | 31,00 | 30,30 | 30,60 | 0,00% | - |
| 17.12.2025 | 30,30 | 30,80 | 30,00 | 30,60 | 1,32% | - |
| 16.12.2025 | 31,50 | 31,90 | 30,10 | 30,20 | -4,73% | - |
| 15.12.2025 | 31,80 | 32,40 | 31,30 | 31,70 | 0,00% | - |
| 12.12.2025 | 32,40 | 32,70 | 31,60 | 31,70 | -2,16% | - |
| 11.12.2025 | 31,80 | 32,40 | 31,40 | 32,40 | 0,93% | - |
| 10.12.2025 | 31,90 | 32,20 | 31,20 | 32,10 | 0,63% | - |
| 09.12.2025 | 30,80 | 32,00 | 30,80 | 31,90 | 2,57% | - |
| 08.12.2025 | 31,50 | 31,90 | 30,80 | 31,10 | -1,58% | 1.728,00 |
| 05.12.2025 | 31,30 | 32,00 | 31,10 | 31,60 | 1,28% | - |