28,600€
Echtzeit-Aktienkurs Keywords Studios PLC
Bid:
Ask:
Aktienkurse zur Keywords Studios PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.09.2024 | 29,10 | 29,30 | 27,80 | 28,90 | 1,05% | - |
18.09.2024 | 27,80 | 28,60 | 27,80 | 28,60 | 0,70% | - |
17.09.2024 | 27,80 | 28,40 | 27,80 | 28,40 | 0,00% | - |
16.09.2024 | 27,80 | 28,40 | 27,80 | 28,40 | 0,00% | - |
13.09.2024 | 27,80 | 28,40 | 27,80 | 28,40 | 0,00% | - |
12.09.2024 | 27,80 | 28,40 | 27,80 | 28,40 | 0,00% | - |
11.09.2024 | 27,80 | 28,40 | 27,80 | 28,40 | 0,00% | - |
10.09.2024 | 27,80 | 28,40 | 27,80 | 28,40 | 0,00% | - |
09.09.2024 | 27,80 | 28,40 | 27,80 | 28,40 | 0,00% | - |
06.09.2024 | 27,80 | 28,40 | 27,80 | 28,40 | 0,00% | - |
05.09.2024 | 27,80 | 28,40 | 27,80 | 28,40 | 0,00% | - |
04.09.2024 | 27,80 | 28,40 | 27,80 | 28,40 | 0,00% | 76,00 |
03.09.2024 | 27,80 | 28,40 | 27,80 | 28,40 | 0,00% | - |
02.09.2024 | 27,80 | 28,40 | 27,80 | 28,40 | 0,00% | - |
30.08.2024 | 27,60 | 28,40 | 27,60 | 28,40 | 0,71% | - |
29.08.2024 | 27,60 | 28,20 | 27,60 | 28,20 | 0,00% | - |
28.08.2024 | 27,60 | 28,20 | 27,60 | 28,20 | 0,00% | - |
27.08.2024 | 27,40 | 28,20 | 27,40 | 28,20 | 2,17% | - |
26.08.2024 | 27,40 | 27,60 | 27,40 | 27,60 | -1,43% | - |
23.08.2024 | 27,40 | 28,00 | 27,40 | 28,00 | 0,00% | - |
22.08.2024 | 27,20 | 28,00 | 27,20 | 28,00 | 0,72% | - |
21.08.2024 | 27,20 | 27,80 | 27,20 | 27,80 | 0,00% | - |
20.08.2024 | 27,20 | 27,80 | 27,20 | 27,80 | 0,00% | - |
19.08.2024 | 27,20 | 27,80 | 27,20 | 27,80 | 0,00% | - |
16.08.2024 | 27,20 | 27,80 | 27,20 | 27,80 | 0,00% | - |
15.08.2024 | 27,40 | 27,80 | 27,40 | 27,80 | 0,72% | - |
14.08.2024 | 27,00 | 27,60 | 27,00 | 27,60 | 0,00% | - |
13.08.2024 | 27,20 | 27,80 | 27,20 | 27,60 | 0,00% | - |
12.08.2024 | 27,00 | 27,60 | 27,00 | 27,60 | 0,00% | - |
09.08.2024 | 27,00 | 27,60 | 27,00 | 27,60 | 0,73% | - |
08.08.2024 | 26,80 | 27,40 | 26,80 | 27,40 | 0,00% | - |
07.08.2024 | 26,80 | 27,40 | 26,80 | 27,40 | 0,00% | - |
06.08.2024 | 26,80 | 27,60 | 26,80 | 27,40 | 0,00% | - |
05.08.2024 | 26,80 | 27,40 | 26,80 | 27,40 | -1,44% | - |
02.08.2024 | 27,20 | 27,80 | 27,20 | 27,80 | -0,71% | - |
01.08.2024 | 27,40 | 28,00 | 27,40 | 28,00 | 0,00% | - |
31.07.2024 | 27,40 | 28,00 | 27,40 | 28,00 | 0,00% | - |
30.07.2024 | 27,40 | 28,00 | 27,40 | 28,00 | 0,00% | - |
29.07.2024 | 27,20 | 28,00 | 27,20 | 28,00 | 0,72% | 240,00 |
26.07.2024 | 27,20 | 28,00 | 27,20 | 27,80 | -0,71% | - |
25.07.2024 | 27,40 | 28,00 | 27,40 | 28,00 | 0,00% | - |
24.07.2024 | 27,40 | 28,00 | 27,40 | 28,00 | 0,00% | - |
23.07.2024 | 27,40 | 28,00 | 27,40 | 28,00 | 0,00% | - |
22.07.2024 | 27,40 | 28,00 | 27,40 | 28,00 | 0,00% | - |
19.07.2024 | 27,40 | 28,00 | 27,40 | 28,00 | 0,00% | - |
18.07.2024 | 27,40 | 28,00 | 27,40 | 28,00 | 0,00% | - |
17.07.2024 | 27,40 | 28,20 | 27,40 | 28,00 | 0,00% | - |
16.07.2024 | 27,40 | 28,00 | 27,40 | 28,00 | 0,00% | - |
15.07.2024 | 27,40 | 28,20 | 27,40 | 28,00 | 0,00% | - |
12.07.2024 | 27,40 | 28,00 | 27,40 | 28,00 | 0,00% | - |
11.07.2024 | 27,40 | 28,00 | 27,40 | 28,00 | 0,00% | - |
10.07.2024 | 27,40 | 28,00 | 27,40 | 28,00 | 0,00% | - |
09.07.2024 | 27,20 | 28,00 | 27,20 | 28,00 | 0,00% | - |
08.07.2024 | 27,20 | 28,00 | 27,20 | 28,00 | 0,00% | - |
05.07.2024 | 27,20 | 28,00 | 27,20 | 28,00 | 0,72% | - |
04.07.2024 | 27,20 | 27,80 | 27,20 | 27,80 | 0,00% | - |
03.07.2024 | 27,40 | 27,80 | 27,40 | 27,80 | 2,96% | - |
02.07.2024 | 26,20 | 27,00 | 26,20 | 27,00 | 0,00% | - |
01.07.2024 | 26,20 | 27,00 | 26,20 | 27,00 | -3,91% | - |
28.06.2024 | 25,90 | 28,10 | 25,90 | 28,10 | 11,51% | - |
27.06.2024 | 24,80 | 25,40 | 24,80 | 25,20 | -1,56% | - |
26.06.2024 | 25,00 | 25,60 | 25,00 | 25,60 | -1,54% | - |
25.06.2024 | 25,60 | 26,00 | 25,40 | 26,00 | 0,00% | - |
24.06.2024 | 25,60 | 26,20 | 25,60 | 26,00 | -1,52% | - |
21.06.2024 | 25,60 | 26,60 | 25,60 | 26,40 | 2,33% | - |
20.06.2024 | 25,20 | 25,80 | 25,20 | 25,80 | -0,77% | - |
19.06.2024 | 25,60 | 26,00 | 25,60 | 26,00 | 0,78% | - |
18.06.2024 | 25,60 | 26,00 | 25,60 | 25,80 | -1,53% | - |
17.06.2024 | 26,00 | 26,20 | 26,00 | 26,20 | 0,00% | - |
14.06.2024 | 24,40 | 26,20 | 24,40 | 26,20 | 3,97% | - |
13.06.2024 | 24,40 | 25,20 | 24,40 | 25,20 | -0,79% | - |
12.06.2024 | 24,40 | 25,40 | 24,40 | 25,40 | 0,79% | - |
11.06.2024 | 24,60 | 25,40 | 24,60 | 25,20 | -1,56% | - |
10.06.2024 | 25,00 | 25,60 | 25,00 | 25,60 | 1,59% | - |
07.06.2024 | 25,00 | 25,60 | 25,00 | 25,20 | -1,56% | - |
06.06.2024 | 25,00 | 25,60 | 25,00 | 25,60 | 0,00% | - |
05.06.2024 | 25,00 | 25,60 | 25,00 | 25,60 | 0,00% | - |
04.06.2024 | 25,40 | 25,80 | 25,40 | 25,60 | -0,78% | - |
03.06.2024 | 25,40 | 25,80 | 25,40 | 25,80 | 0,78% | - |
31.05.2024 | 25,40 | 25,80 | 25,40 | 25,60 | -1,54% | - |
30.05.2024 | 25,40 | 26,00 | 25,40 | 26,00 | 0,00% | - |
29.05.2024 | 25,60 | 26,00 | 25,60 | 26,00 | 0,00% | - |
28.05.2024 | 25,20 | 26,00 | 25,20 | 26,00 | 3,17% | - |
27.05.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
24.05.2024 | 25,20 | 25,60 | 25,20 | 25,60 | 0,00% | - |
23.05.2024 | 25,00 | 25,60 | 25,00 | 25,60 | -0,78% | - |
22.05.2024 | 25,60 | 26,20 | 25,60 | 25,80 | -3,01% | - |
21.05.2024 | 25,80 | 27,00 | 25,80 | 26,60 | -2,21% | - |
20.05.2024 | 27,60 | 27,60 | 27,20 | 27,20 | 64,85% | 200,00 |
17.05.2024 | 15,70 | 16,80 | 15,70 | 16,50 | -0,60% | 590,00 |
16.05.2024 | 15,10 | 16,60 | 15,10 | 16,60 | 3,75% | 120,00 |
15.05.2024 | 15,30 | 16,00 | 15,30 | 16,00 | 5,26% | 320,00 |
14.05.2024 | 14,40 | 15,20 | 14,40 | 15,20 | 4,11% | - |
13.05.2024 | 14,50 | 14,80 | 14,50 | 14,60 | -0,68% | - |
10.05.2024 | 14,20 | 14,70 | 14,20 | 14,70 | 2,08% | - |
09.05.2024 | 14,20 | 14,50 | 14,10 | 14,40 | 0,70% | - |
08.05.2024 | 13,20 | 14,30 | 13,20 | 14,30 | 5,93% | - |
07.05.2024 | 13,20 | 13,70 | 13,20 | 13,50 | 2,27% | - |
06.05.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | - |
03.05.2024 | 13,10 | 13,50 | 13,10 | 13,50 | 1,50% | - |