2,090€
1,70%
Echtzeit-Aktienkurs Knights Group Holdings PLC
Bid:
Ask:
Aktienkurse zur Knights Group Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 2,06 | 2,07 | 2,06 | 2,06 | 0,74% | - |
| 29.07.2026 | 2,04 | 2,05 | 2,04 | 2,04 | -1,21% | - |
| 28.07.2026 | 2,06 | 2,07 | 2,05 | 2,07 | 0,49% | - |
| 27.07.2026 | 2,09 | 2,10 | 2,04 | 2,06 | -0,24% | - |
| 24.07.2026 | 2,06 | 2,07 | 2,06 | 2,06 | -0,72% | - |
| 23.07.2026 | 2,02 | 2,09 | 2,02 | 2,08 | 2,72% | - |
| 22.07.2026 | 2,11 | 2,11 | 2,01 | 2,02 | -4,27% | - |
| 21.07.2026 | 2,18 | 2,19 | 2,06 | 2,11 | -4,52% | - |
| 20.07.2026 | 2,20 | 2,23 | 2,20 | 2,21 | -0,45% | - |
| 17.07.2026 | 2,19 | 2,23 | 2,18 | 2,22 | -0,45% | - |
| 16.07.2026 | 2,24 | 2,25 | 2,21 | 2,23 | 1,36% | - |
| 15.07.2026 | 2,21 | 2,21 | 2,19 | 2,20 | -1,79% | - |
| 10.07.2026 | 2,25 | 2,25 | 2,24 | 2,24 | 0,00% | - |
| 09.07.2026 | 2,27 | 2,28 | 2,22 | 2,24 | -0,44% | - |
| 08.07.2026 | 2,22 | 2,25 | 2,18 | 2,25 | -1,32% | - |
| 07.07.2026 | 2,27 | 2,28 | 2,27 | 2,28 | -0,87% | - |
| 06.07.2026 | 2,22 | 2,30 | 2,20 | 2,30 | 4,07% | - |
| 03.07.2026 | 2,22 | 2,23 | 2,19 | 2,21 | 0,91% | - |
| 02.07.2026 | 2,20 | 2,20 | 2,18 | 2,19 | 1,39% | - |
| 30.06.2026 | 2,11 | 2,16 | 2,04 | 2,16 | 5,88% | - |
| 26.06.2026 | 2,04 | 2,04 | 2,03 | 2,04 | -1,45% | - |
| 25.06.2026 | 2,05 | 2,09 | 2,05 | 2,07 | -3,72% | - |
| 22.06.2026 | 2,12 | 2,17 | 2,11 | 2,15 | 1,90% | - |
| 18.06.2026 | 2,13 | 2,16 | 2,11 | 2,11 | -0,47% | - |
| 17.06.2026 | 2,12 | 2,18 | 2,11 | 2,12 | 0,00% | - |
| 16.06.2026 | 2,15 | 2,18 | 2,11 | 2,12 | -1,40% | - |
| 08.06.2026 | 2,17 | 2,17 | 2,13 | 2,15 | -0,46% | - |
| 05.06.2026 | 2,17 | 2,20 | 2,15 | 2,16 | -0,46% | - |
| 04.06.2026 | 2,17 | 2,18 | 2,15 | 2,17 | -2,25% | - |
| 01.06.2026 | 2,26 | 2,26 | 2,20 | 2,22 | 0,00% | - |
| 28.05.2026 | 2,16 | 2,24 | 2,16 | 2,22 | 3,26% | - |
| 27.05.2026 | 2,14 | 2,16 | 2,12 | 2,15 | -0,92% | - |
| 26.05.2026 | 2,15 | 2,18 | 2,15 | 2,17 | 1,40% | - |
| 22.05.2026 | 2,28 | 2,28 | 2,14 | 2,14 | -3,17% | - |
| 21.05.2026 | 2,26 | 2,26 | 2,21 | 2,21 | 8,07% | - |
| 20.05.2026 | 1,99 | 2,06 | 1,99 | 2,05 | 5,14% | - |
| 18.05.2026 | 1,95 | 1,95 | 1,95 | 1,95 | 3,46% | - |
| 14.05.2026 | 1,89 | 1,89 | 1,87 | 1,88 | 1,35% | - |
| 11.05.2026 | 1,83 | 1,87 | 1,82 | 1,86 | -2,88% | - |
| 07.05.2026 | 1,92 | 1,92 | 1,89 | 1,91 | 0,53% | - |
| 06.05.2026 | 1,92 | 1,93 | 1,89 | 1,90 | 0,26% | - |
| 05.05.2026 | 1,93 | 1,93 | 1,88 | 1,90 | -1,30% | - |
| 04.05.2026 | 1,87 | 1,92 | 1,86 | 1,92 | 1,32% | - |
| 30.04.2026 | 1,88 | 1,90 | 1,88 | 1,90 | -0,26% | - |
| 29.04.2026 | 1,88 | 1,90 | 1,87 | 1,90 | 1,60% | - |
| 28.04.2026 | 1,98 | 2,00 | 1,87 | 1,87 | -6,27% | - |
| 27.04.2026 | 1,99 | 2,00 | 1,98 | 2,00 | 5,56% | - |
| 24.04.2026 | 1,92 | 2,01 | 1,89 | 1,89 | -1,05% | - |
| 23.04.2026 | 1,83 | 1,93 | 1,83 | 1,91 | 3,24% | - |
| 22.04.2026 | 1,84 | 1,87 | 1,84 | 1,85 | 1,65% | - |
| 21.04.2026 | 1,85 | 1,85 | 1,82 | 1,82 | -0,55% | - |
| 20.04.2026 | 1,80 | 1,84 | 1,80 | 1,83 | 0,55% | - |
| 17.04.2026 | 1,82 | 1,83 | 1,81 | 1,82 | 0,28% | - |
| 16.04.2026 | 1,80 | 1,84 | 1,79 | 1,82 | 1,40% | - |
| 15.04.2026 | 1,82 | 1,83 | 1,79 | 1,79 | -1,65% | - |
| 14.04.2026 | 1,84 | 1,84 | 1,81 | 1,82 | -1,09% | - |
| 13.04.2026 | 1,83 | 1,86 | 1,80 | 1,84 | -0,54% | - |
| 10.04.2026 | 1,88 | 1,90 | 1,85 | 1,85 | -0,80% | - |
| 09.04.2026 | 1,84 | 1,87 | 1,84 | 1,87 | 0,81% | - |
| 08.04.2026 | 1,99 | 2,00 | 1,85 | 1,85 | -4,15% | - |
| 07.04.2026 | 1,93 | 1,93 | 1,92 | 1,93 | -0,52% | - |
| 02.04.2026 | 1,97 | 1,97 | 1,82 | 1,94 | 4,30% | - |
| 01.04.2026 | 1,89 | 1,97 | 1,85 | 1,86 | -2,62% | - |
| 31.03.2026 | 1,91 | 1,91 | 1,88 | 1,91 | 1,60% | - |
| 30.03.2026 | 1,93 | 1,94 | 1,88 | 1,88 | -2,34% | - |
| 27.03.2026 | 1,92 | 1,93 | 1,89 | 1,93 | 1,85% | - |
| 26.03.2026 | 1,89 | 1,89 | 1,88 | 1,89 | -2,07% | - |
| 25.03.2026 | 1,72 | 1,93 | 1,71 | 1,93 | 12,87% | - |
| 24.03.2026 | 1,74 | 1,77 | 1,71 | 1,71 | -7,82% | - |
| 23.03.2026 | 1,82 | 1,87 | 1,82 | 1,86 | -3,39% | - |
| 20.03.2026 | 1,88 | 1,95 | 1,88 | 1,92 | -0,78% | - |
| 19.03.2026 | 1,91 | 1,96 | 1,91 | 1,94 | -1,53% | - |
| 18.03.2026 | 2,07 | 2,07 | 1,94 | 1,97 | -3,91% | - |
| 17.03.2026 | 2,03 | 2,05 | 2,02 | 2,05 | 0,00% | - |
| 16.03.2026 | 2,00 | 2,06 | 1,94 | 2,05 | 4,87% | 1,00 |
| 13.03.2026 | 1,87 | 1,96 | 1,87 | 1,95 | 4,28% | - |
| 12.03.2026 | 1,88 | 1,92 | 1,87 | 1,87 | -1,58% | - |
| 11.03.2026 | 1,94 | 1,94 | 1,89 | 1,90 | -1,55% | - |
| 10.03.2026 | 1,91 | 1,93 | 1,90 | 1,93 | 2,39% | - |
| 09.03.2026 | 1,86 | 1,93 | 1,86 | 1,89 | 0,80% | - |
| 06.03.2026 | 1,88 | 1,89 | 1,86 | 1,87 | 0,00% | - |
| 05.03.2026 | 1,81 | 1,89 | 1,81 | 1,87 | 4,18% | - |
| 04.03.2026 | 1,83 | 1,84 | 1,76 | 1,80 | -2,97% | - |
| 03.03.2026 | 1,82 | 1,88 | 1,82 | 1,85 | 0,54% | 333,00 |
| 02.03.2026 | 1,85 | 1,88 | 1,83 | 1,84 | 6,36% | - |
| 27.02.2026 | 1,98 | 1,98 | 1,73 | 1,73 | -12,41% | - |
| 26.02.2026 | 1,94 | 2,00 | 1,94 | 1,98 | -0,25% | - |
| 25.02.2026 | 1,99 | 2,00 | 1,97 | 1,98 | -1,00% | 1,00 |
| 24.02.2026 | 1,98 | 2,00 | 1,97 | 2,00 | 3,09% | - |
| 23.02.2026 | 1,94 | 1,95 | 1,94 | 1,94 | -0,26% | - |
| 20.02.2026 | 1,97 | 1,97 | 1,95 | 1,95 | -1,02% | - |
| 19.02.2026 | 1,98 | 1,98 | 1,97 | 1,97 | -1,26% | - |
| 18.02.2026 | 1,95 | 1,99 | 1,95 | 1,99 | 4,19% | - |
| 17.02.2026 | 2,03 | 2,14 | 1,91 | 1,91 | -8,61% | - |
| 16.02.2026 | 2,12 | 2,15 | 2,07 | 2,09 | -1,42% | - |
| 13.02.2026 | 2,12 | 2,14 | 2,11 | 2,12 | 0,00% | - |
| 12.02.2026 | 2,12 | 2,14 | 2,12 | 2,12 | 0,00% | - |
| 11.02.2026 | 2,12 | 2,16 | 2,12 | 2,12 | 0,00% | - |
| 10.02.2026 | 2,12 | 2,18 | 2,12 | 2,12 | 0,00% | - |
| 09.02.2026 | 2,14 | 2,15 | 2,12 | 2,12 | -3,64% | - |