2,055€
-3,97%
Echtzeit-Aktienkurs Kooth PLC
Bid:
Ask:
Aktienkurse zur Kooth PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.09.2026 | 2,19 | 2,19 | 2,14 | 2,14 | -1,83% | - |
| 17.09.2026 | 2,17 | 2,18 | 2,16 | 2,18 | 0,46% | - |
| 16.09.2026 | 2,17 | 2,19 | 2,15 | 2,17 | -2,69% | - |
| 15.09.2026 | 2,23 | 2,23 | 2,21 | 2,23 | 0,45% | - |
| 14.09.2026 | 2,15 | 2,25 | 2,14 | 2,22 | 7,25% | - |
| 10.09.2026 | 2,06 | 2,08 | 2,06 | 2,07 | 0,00% | - |
| 09.09.2026 | 2,14 | 2,15 | 2,06 | 2,07 | -3,72% | - |
| 07.09.2026 | 2,14 | 2,16 | 2,14 | 2,15 | -0,46% | - |
| 04.09.2026 | 2,16 | 2,17 | 2,16 | 2,16 | -4,42% | - |
| 01.09.2026 | 2,23 | 2,26 | 2,23 | 2,26 | 18,95% | - |
| 28.08.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 9,83% | - |
| 27.08.2026 | 1,70 | 1,74 | 1,70 | 1,73 | 1,17% | - |
| 20.08.2026 | 1,71 | 1,72 | 1,71 | 1,71 | -0,58% | - |
| 18.08.2026 | 1,72 | 1,73 | 1,72 | 1,72 | -0,86% | - |
| 17.08.2026 | 1,72 | 1,74 | 1,70 | 1,74 | -1,42% | - |
| 12.08.2026 | 1,75 | 1,76 | 1,74 | 1,76 | 1,44% | - |
| 11.08.2026 | 1,75 | 1,75 | 1,73 | 1,74 | -0,57% | - |
| 10.08.2026 | 1,74 | 1,76 | 1,74 | 1,75 | 0,87% | - |
| 07.08.2026 | 1,74 | 1,76 | 1,71 | 1,73 | 0,00% | 1.024,00 |
| 06.08.2026 | 1,73 | 1,76 | 1,68 | 1,73 | -0,86% | - |
| 03.08.2026 | 1,70 | 1,75 | 1,66 | 1,75 | 0,58% | - |
| 31.07.2026 | 1,72 | 1,77 | 1,72 | 1,74 | -4,67% | - |
| 28.07.2026 | 1,81 | 1,83 | 1,81 | 1,82 | -1,09% | - |
| 23.07.2026 | 1,83 | 1,85 | 1,83 | 1,84 | -3,92% | - |
| 14.07.2026 | 1,92 | 1,93 | 1,89 | 1,92 | 2,41% | - |
| 03.07.2026 | 1,87 | 1,88 | 1,86 | 1,87 | 0,00% | - |
| 02.07.2026 | 1,87 | 1,88 | 1,87 | 1,87 | 3,03% | - |
| 29.06.2026 | 1,81 | 1,82 | 1,81 | 1,82 | -0,27% | - |
| 26.06.2026 | 1,81 | 1,82 | 1,81 | 1,82 | 0,28% | - |
| 24.06.2026 | 1,81 | 1,82 | 1,81 | 1,82 | 0,28% | - |
| 22.06.2026 | 1,80 | 1,84 | 1,80 | 1,81 | -3,47% | - |
| 16.06.2026 | 1,87 | 1,88 | 1,87 | 1,88 | 2,46% | - |
| 05.06.2026 | 1,82 | 1,84 | 1,82 | 1,83 | 1,39% | - |
| 04.06.2026 | 1,81 | 1,82 | 1,81 | 1,81 | -8,61% | - |
| 02.06.2026 | 1,96 | 2,00 | 1,96 | 1,98 | 0,51% | - |
| 01.06.2026 | 1,96 | 1,99 | 1,96 | 1,97 | -3,68% | - |
| 27.05.2026 | 2,06 | 2,06 | 2,04 | 2,04 | 1,75% | - |
| 25.05.2026 | 2,04 | 2,04 | 2,01 | 2,01 | 6,93% | - |
| 21.05.2026 | 1,77 | 1,89 | 1,77 | 1,88 | 17,19% | - |
| 20.05.2026 | 1,59 | 1,60 | 1,59 | 1,60 | 0,63% | - |
| 18.05.2026 | 1,57 | 1,60 | 1,57 | 1,59 | 0,32% | - |
| 15.05.2026 | 1,58 | 1,60 | 1,58 | 1,59 | -0,94% | - |
| 13.05.2026 | 1,61 | 1,61 | 1,60 | 1,60 | 2,24% | - |
| 11.05.2026 | 1,56 | 1,58 | 1,56 | 1,57 | 0,32% | - |
| 08.05.2026 | 1,56 | 1,57 | 1,56 | 1,56 | 2,30% | - |
| 07.05.2026 | 1,53 | 1,54 | 1,53 | 1,53 | 2,01% | - |
| 05.05.2026 | 1,50 | 1,50 | 1,49 | 1,50 | -0,33% | - |
| 04.05.2026 | 1,50 | 1,50 | 1,49 | 1,50 | 0,00% | 1.000,00 |
| 30.04.2026 | 1,47 | 1,52 | 1,47 | 1,50 | -0,66% | - |
| 29.04.2026 | 1,55 | 1,55 | 1,48 | 1,51 | -1,31% | - |
| 28.04.2026 | 1,53 | 1,54 | 1,53 | 1,53 | -0,65% | - |
| 27.04.2026 | 1,55 | 1,56 | 1,54 | 1,54 | -0,96% | - |
| 24.04.2026 | 1,57 | 1,57 | 1,54 | 1,56 | -0,96% | - |
| 23.04.2026 | 1,56 | 1,58 | 1,55 | 1,57 | -0,32% | - |
| 22.04.2026 | 1,59 | 1,59 | 1,56 | 1,58 | -4,26% | - |
| 21.04.2026 | 1,65 | 1,65 | 1,63 | 1,65 | 0,00% | - |
| 20.04.2026 | 1,59 | 1,65 | 1,59 | 1,65 | 0,30% | - |
| 17.04.2026 | 1,69 | 1,69 | 1,64 | 1,64 | -2,38% | - |
| 16.04.2026 | 1,60 | 1,69 | 1,60 | 1,68 | 5,66% | - |
| 15.04.2026 | 1,58 | 1,60 | 1,58 | 1,59 | 0,95% | - |
| 14.04.2026 | 1,48 | 1,59 | 1,47 | 1,58 | 6,06% | - |
| 13.04.2026 | 1,42 | 1,49 | 1,41 | 1,49 | 4,21% | 3.000,00 |
| 10.04.2026 | 1,35 | 1,43 | 1,35 | 1,43 | 5,95% | - |
| 09.04.2026 | 1,28 | 1,36 | 1,28 | 1,35 | 4,67% | - |
| 08.04.2026 | 1,29 | 1,31 | 1,23 | 1,29 | 4,47% | - |
| 07.04.2026 | 1,23 | 1,25 | 1,23 | 1,23 | -0,40% | - |
| 02.04.2026 | 1,21 | 1,24 | 1,21 | 1,24 | 0,00% | - |
| 01.04.2026 | 1,19 | 1,24 | 1,18 | 1,24 | 2,92% | - |
| 31.03.2026 | 1,25 | 1,25 | 1,20 | 1,20 | -3,61% | - |
| 30.03.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 27.03.2026 | 1,26 | 1,26 | 1,25 | 1,25 | 0,00% | - |
| 26.03.2026 | 1,24 | 1,27 | 1,24 | 1,25 | 6,87% | - |
| 25.03.2026 | 1,17 | 1,17 | 1,16 | 1,17 | 0,00% | - |
| 24.03.2026 | 1,16 | 1,17 | 1,14 | 1,17 | -2,10% | - |
| 23.03.2026 | 1,21 | 1,23 | 1,19 | 1,19 | -2,86% | - |
| 20.03.2026 | 1,26 | 1,26 | 1,23 | 1,23 | -2,39% | - |
| 19.03.2026 | 1,26 | 1,27 | 1,25 | 1,26 | 0,00% | - |
| 18.03.2026 | 1,27 | 1,27 | 1,25 | 1,26 | 0,00% | - |
| 17.03.2026 | 1,25 | 1,27 | 1,24 | 1,26 | 0,00% | - |
| 16.03.2026 | 1,27 | 1,27 | 1,25 | 1,26 | -0,40% | - |
| 13.03.2026 | 1,30 | 1,31 | 1,26 | 1,26 | -3,08% | - |
| 12.03.2026 | 1,31 | 1,32 | 1,30 | 1,30 | -1,52% | - |
| 11.03.2026 | 1,33 | 1,33 | 1,31 | 1,32 | -1,86% | - |
| 10.03.2026 | 1,32 | 1,35 | 1,32 | 1,35 | 1,51% | - |
| 09.03.2026 | 1,32 | 1,37 | 1,31 | 1,33 | -3,28% | - |
| 06.03.2026 | 1,37 | 1,39 | 1,35 | 1,37 | 1,86% | - |
| 05.03.2026 | 1,35 | 1,36 | 1,35 | 1,35 | -0,74% | - |
| 04.03.2026 | 1,35 | 1,41 | 1,31 | 1,36 | -0,37% | - |
| 03.03.2026 | 1,34 | 1,37 | 1,33 | 1,36 | 0,37% | - |
| 02.03.2026 | 1,34 | 1,38 | 1,33 | 1,36 | -0,73% | - |
| 27.02.2026 | 1,38 | 1,39 | 1,36 | 1,37 | -1,09% | - |
| 26.02.2026 | 1,39 | 1,40 | 1,38 | 1,38 | -1,08% | - |
| 25.02.2026 | 1,41 | 1,42 | 1,40 | 1,40 | -1,06% | - |
| 24.02.2026 | 1,41 | 1,42 | 1,40 | 1,41 | 0,36% | - |
| 23.02.2026 | 1,42 | 1,42 | 1,41 | 1,41 | -2,43% | - |
| 20.02.2026 | 1,43 | 1,44 | 1,42 | 1,44 | 0,70% | - |
| 19.02.2026 | 1,43 | 1,44 | 1,42 | 1,43 | -1,04% | - |
| 18.02.2026 | 1,43 | 1,45 | 1,43 | 1,45 | 1,40% | - |
| 17.02.2026 | 1,42 | 1,44 | 1,42 | 1,43 | -0,35% | - |
| 16.02.2026 | 1,44 | 1,44 | 1,43 | 1,43 | 0,00% | - |