2,133€
4,02%
Echtzeit-Aktienkurs Gulf Keystone Petroleum Ltd.
Bid:
Ask:
Aktienkurse zur Gulf Keystone Petroleum Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 2,09 | 2,21 | 2,09 | 2,21 | 7,56% | 13.396,00 |
| 21.08.2025 | 2,03 | 2,08 | 2,03 | 2,05 | 1,99% | 23.435,00 |
| 20.08.2025 | 2,02 | 2,02 | 2,00 | 2,01 | -1,23% | 6.623,00 |
| 19.08.2025 | 1,99 | 2,04 | 1,99 | 2,04 | 0,99% | 9.500,00 |
| 18.08.2025 | 2,03 | 2,03 | 1,97 | 2,02 | 1,46% | 12.509,00 |
| 15.08.2025 | 1,95 | 2,01 | 1,95 | 1,99 | 1,53% | 55.923,00 |
| 14.08.2025 | 1,95 | 1,96 | 1,94 | 1,96 | 0,41% | 3.350,00 |
| 13.08.2025 | 1,93 | 1,95 | 1,93 | 1,95 | 0,93% | 4.790,00 |
| 12.08.2025 | 1,92 | 1,93 | 1,92 | 1,93 | 0,21% | 8.410,00 |
| 11.08.2025 | 1,92 | 1,93 | 1,92 | 1,93 | 0,31% | 3.590,00 |
| 08.08.2025 | 1,93 | 1,93 | 1,92 | 1,92 | -1,54% | 5.735,00 |
| 07.08.2025 | 1,92 | 1,95 | 1,91 | 1,95 | 1,88% | 27.259,00 |
| 06.08.2025 | 1,86 | 1,93 | 1,86 | 1,91 | 4,13% | 25.631,00 |
| 05.08.2025 | 1,85 | 1,85 | 1,84 | 1,84 | 1,32% | 6.527,00 |
| 04.08.2025 | 1,85 | 1,85 | 1,81 | 1,81 | -2,05% | 9.315,00 |
| 01.08.2025 | 1,90 | 1,90 | 1,85 | 1,85 | -3,64% | 4.422,00 |
| 31.07.2025 | 1,92 | 1,92 | 1,90 | 1,92 | 2,56% | 4.939,00 |
| 30.07.2025 | 1,92 | 1,92 | 1,87 | 1,87 | -1,06% | 1.440,00 |
| 29.07.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -0,32% | 330,00 |
| 28.07.2025 | 1,90 | 1,91 | 1,90 | 1,90 | 0,11% | 17.100,00 |
| 25.07.2025 | 1,89 | 1,90 | 1,89 | 1,90 | 0,64% | 1.001,00 |
| 24.07.2025 | 1,89 | 1,89 | 1,85 | 1,89 | -1,57% | 7.500,00 |
| 23.07.2025 | 1,94 | 1,94 | 1,91 | 1,92 | 0,31% | 13.234,00 |
| 22.07.2025 | 1,92 | 1,92 | 1,91 | 1,91 | -1,85% | 2.017,00 |
| 21.07.2025 | 1,94 | 1,96 | 1,94 | 1,95 | -0,31% | 6.384,00 |
| 18.07.2025 | 2,01 | 2,01 | 1,95 | 1,95 | -1,91% | 13.881,00 |
| 17.07.2025 | 1,90 | 2,03 | 1,90 | 1,99 | 5,63% | 10.717,00 |
| 16.07.2025 | 1,96 | 1,96 | 1,86 | 1,88 | -4,56% | 19.441,00 |
| 15.07.2025 | 2,02 | 2,02 | 1,97 | 1,97 | -4,41% | 10.507,00 |
| 14.07.2025 | 2,03 | 2,07 | 2,03 | 2,07 | 8,23% | 7.148,00 |
| 11.07.2025 | 1,90 | 1,91 | 1,89 | 1,91 | -4,60% | 8.320,00 |
| 10.07.2025 | 2,07 | 2,07 | 2,00 | 2,00 | -2,44% | 2.938,00 |
| 09.07.2025 | 2,09 | 2,09 | 2,03 | 2,05 | -1,91% | 2.990,00 |
| 08.07.2025 | 2,12 | 2,12 | 2,07 | 2,09 | -0,24% | 20.259,00 |
| 07.07.2025 | 2,14 | 2,16 | 2,10 | 2,10 | 2,44% | 11.593,00 |
| 04.07.2025 | 2,10 | 2,10 | 2,03 | 2,05 | -3,31% | 22.908,00 |
| 03.07.2025 | 2,04 | 2,12 | 2,04 | 2,12 | 0,95% | 3.981,00 |
| 02.07.2025 | 1,93 | 2,10 | 1,93 | 2,10 | 8,77% | 14.044,00 |
| 01.07.2025 | 1,99 | 2,04 | 1,93 | 1,93 | -1,43% | 32.844,00 |
| 30.06.2025 | 1,83 | 1,97 | 1,83 | 1,95 | 8,80% | 11.323,00 |
| 27.06.2025 | 1,77 | 1,80 | 1,77 | 1,80 | 1,93% | 20.550,00 |
| 26.06.2025 | 1,77 | 1,77 | 1,75 | 1,76 | -2,97% | 20.117,00 |
| 25.06.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 1,34% | 2,00 |
| 24.06.2025 | 1,90 | 1,90 | 1,79 | 1,79 | -3,24% | 5.941,00 |
| 23.06.2025 | 1,89 | 1,93 | 1,85 | 1,85 | 0,65% | 4.765,00 |
| 20.06.2025 | 1,88 | 1,88 | 1,84 | 1,84 | -3,16% | 207,00 |
| 19.06.2025 | 1,89 | 1,90 | 1,89 | 1,90 | 1,71% | 3.260,00 |
| 18.06.2025 | 1,91 | 1,91 | 1,86 | 1,87 | -2,61% | 19.841,00 |
| 17.06.2025 | 1,83 | 1,92 | 1,83 | 1,92 | 1,80% | 3.401,00 |
| 16.06.2025 | 1,91 | 1,91 | 1,88 | 1,88 | -0,63% | 58.102,00 |
| 13.06.2025 | 1,93 | 1,95 | 1,88 | 1,90 | 0,96% | 25.430,00 |
| 12.06.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -1,05% | 4.040,00 |
| 11.06.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 1,50% | 1.905,00 |
| 10.06.2025 | 1,86 | 1,87 | 1,86 | 1,87 | 0,54% | 501,00 |
| 09.06.2025 | 1,85 | 1,86 | 1,85 | 1,86 | -1,17% | 6.521,00 |
| 06.06.2025 | 1,83 | 1,88 | 1,83 | 1,88 | 1,84% | 2.650,00 |
| 05.06.2025 | 1,90 | 1,90 | 1,85 | 1,85 | -2,84% | 18.450,00 |
| 04.06.2025 | 1,91 | 1,92 | 1,90 | 1,90 | 1,17% | 2.102,00 |
| 03.06.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -0,63% | 550,00 |
| 02.06.2025 | 1,90 | 1,90 | 1,89 | 1,89 | -0,32% | 853,00 |
| 30.05.2025 | 1,85 | 1,90 | 1,85 | 1,90 | 3,15% | 24.868,00 |
| 29.05.2025 | 1,86 | 1,86 | 1,84 | 1,84 | -1,60% | 5.000,00 |
| 28.05.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,65% | 2.000,00 |
| 27.05.2025 | 1,81 | 1,86 | 1,81 | 1,86 | 0,32% | 8.521,00 |
| 26.05.2025 | 1,80 | 1,85 | 1,80 | 1,85 | 1,09% | 653,00 |
| 23.05.2025 | 1,81 | 1,83 | 1,80 | 1,83 | 2,12% | 366,00 |
| 22.05.2025 | 1,81 | 1,81 | 1,78 | 1,79 | -1,10% | 12.292,00 |
| 21.05.2025 | 1,83 | 1,83 | 1,81 | 1,81 | -0,11% | 5.550,00 |
| 20.05.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -0,87% | 1.000,00 |
| 19.05.2025 | 1,85 | 1,85 | 1,83 | 1,83 | -1,29% | 2.870,00 |
| 16.05.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -0,75% | 1.250,00 |
| 15.05.2025 | 1,84 | 1,87 | 1,83 | 1,87 | -0,11% | 19.266,00 |
| 14.05.2025 | 1,86 | 1,87 | 1,86 | 1,87 | -1,27% | 3.160,00 |
| 13.05.2025 | 1,87 | 1,90 | 1,87 | 1,90 | 2,16% | 4.763,00 |
| 12.05.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 1,53% | 3.255,00 |
| 09.05.2025 | 1,80 | 1,85 | 1,80 | 1,83 | -0,44% | 22.299,00 |
| 08.05.2025 | 1,75 | 1,84 | 1,75 | 1,84 | 3,38% | 1.751,00 |
| 07.05.2025 | 1,80 | 1,80 | 1,77 | 1,78 | 0,00% | 9.674,00 |
| 06.05.2025 | 1,79 | 1,79 | 1,78 | 1,78 | -3,27% | 947,00 |
| 05.05.2025 | 1,77 | 1,84 | 1,77 | 1,84 | -0,11% | 1.746,00 |
| 02.05.2025 | 1,78 | 1,84 | 1,77 | 1,84 | -0,11% | 577,00 |
| 29.04.2025 | 1,86 | 1,86 | 1,83 | 1,84 | -3,36% | 11.316,00 |
| 28.04.2025 | 1,85 | 1,90 | 1,85 | 1,90 | 1,38% | 5.314,00 |
| 25.04.2025 | 1,87 | 1,88 | 1,84 | 1,88 | 4,45% | 8.100,00 |
| 24.04.2025 | 1,82 | 1,82 | 1,80 | 1,80 | -0,44% | 11,00 |
| 23.04.2025 | 1,84 | 1,84 | 1,81 | 1,81 | 1,23% | 2.336,00 |
| 22.04.2025 | 1,78 | 1,80 | 1,78 | 1,78 | -0,56% | 7.020,00 |
| 17.04.2025 | 1,80 | 1,83 | 1,79 | 1,79 | -0,11% | 14.749,00 |
| 16.04.2025 | 1,77 | 1,80 | 1,77 | 1,80 | 2,75% | 2.720,00 |
| 15.04.2025 | 1,78 | 1,79 | 1,75 | 1,75 | -2,35% | 6.377,00 |
| 14.04.2025 | 1,81 | 1,81 | 1,78 | 1,79 | 1,59% | 12.588,00 |
| 11.04.2025 | 1,81 | 1,82 | 1,75 | 1,76 | -2,65% | 9.320,00 |
| 10.04.2025 | 1,90 | 1,90 | 1,73 | 1,81 | -5,83% | 5.315,00 |
| 09.04.2025 | 1,74 | 1,92 | 1,74 | 1,92 | 6,78% | 3.017,00 |
| 08.04.2025 | 1,84 | 1,86 | 1,77 | 1,80 | -3,23% | 8.601,00 |
| 07.04.2025 | 1,82 | 1,87 | 1,71 | 1,86 | 0,11% | 13.606,00 |
| 04.04.2025 | 1,96 | 1,98 | 1,82 | 1,86 | -7,56% | 22.833,00 |
| 03.04.2025 | 2,08 | 2,17 | 2,01 | 2,01 | -12,80% | 17.745,00 |
| 02.04.2025 | 2,27 | 2,31 | 2,23 | 2,31 | -1,91% | 27.190,00 |
| 01.04.2025 | 2,30 | 2,35 | 2,30 | 2,35 | 2,17% | 7.144,00 |