2,150€
0,47%
Echtzeit-Aktienkurs Gulf Keystone Petroleum Ltd.
Bid:
Ask:
Aktienkurse zur Gulf Keystone Petroleum Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,18 | 2,18 | 2,12 | 2,18 | 1,87% | 6.640,00 |
| 14.10.2025 | 2,25 | 2,25 | 2,14 | 2,14 | -4,89% | 23.321,00 |
| 13.10.2025 | 2,22 | 2,26 | 2,20 | 2,25 | 3,69% | 29.112,00 |
| 10.10.2025 | 2,30 | 2,30 | 2,05 | 2,17 | -7,26% | 51.126,00 |
| 09.10.2025 | 2,33 | 2,36 | 2,28 | 2,34 | 1,74% | 7.462,00 |
| 08.10.2025 | 2,39 | 2,39 | 2,30 | 2,30 | -1,50% | 9.177,00 |
| 07.10.2025 | 2,40 | 2,46 | 2,34 | 2,34 | -2,71% | 44.472,00 |
| 06.10.2025 | 2,45 | 2,46 | 2,38 | 2,40 | -1,03% | 10.686,00 |
| 03.10.2025 | 2,45 | 2,45 | 2,41 | 2,43 | -1,42% | 8.385,00 |
| 02.10.2025 | 2,55 | 2,55 | 2,43 | 2,46 | -4,65% | 34.047,00 |
| 01.10.2025 | 2,58 | 2,60 | 2,50 | 2,58 | -0,39% | 25.364,00 |
| 30.09.2025 | 2,54 | 2,59 | 2,47 | 2,59 | 1,37% | 14.510,00 |
| 29.09.2025 | 2,55 | 2,62 | 2,54 | 2,56 | 1,59% | 75.008,00 |
| 26.09.2025 | 2,46 | 2,56 | 2,46 | 2,52 | 2,65% | 77.401,00 |
| 25.09.2025 | 2,37 | 2,50 | 2,36 | 2,45 | 5,15% | 45.550,00 |
| 24.09.2025 | 2,38 | 2,38 | 2,26 | 2,33 | -2,51% | 3.661,00 |
| 23.09.2025 | 2,35 | 2,39 | 2,30 | 2,39 | 2,58% | 13.088,00 |
| 22.09.2025 | 2,13 | 2,37 | 2,11 | 2,33 | 11,48% | 65.678,00 |
| 19.09.2025 | 2,04 | 2,13 | 2,00 | 2,09 | 1,21% | 32.224,00 |
| 18.09.2025 | 2,03 | 2,07 | 2,03 | 2,07 | 1,23% | 5.457,00 |
| 17.09.2025 | 2,11 | 2,11 | 2,04 | 2,04 | -2,39% | 3.140,00 |
| 16.09.2025 | 1,97 | 2,10 | 1,96 | 2,09 | 6,20% | 11.957,00 |
| 15.09.2025 | 1,95 | 1,97 | 1,93 | 1,97 | 0,72% | 4.760,00 |
| 12.09.2025 | 1,99 | 2,00 | 1,95 | 1,95 | -2,10% | 15.300,00 |
| 11.09.2025 | 2,07 | 2,07 | 1,95 | 2,00 | -8,65% | 12.763,00 |
| 10.09.2025 | 2,27 | 2,27 | 2,14 | 2,19 | 1,86% | 18.364,00 |
| 09.09.2025 | 2,13 | 2,26 | 2,13 | 2,15 | -2,28% | 5.247,00 |
| 08.09.2025 | 2,13 | 2,20 | 2,13 | 2,20 | 3,05% | 3.075,00 |
| 05.09.2025 | 2,20 | 2,22 | 2,07 | 2,13 | -4,91% | 33.974,00 |
| 04.09.2025 | 2,19 | 2,27 | 2,16 | 2,24 | 2,05% | 2.600,00 |
| 03.09.2025 | 2,22 | 2,22 | 2,20 | 2,20 | -0,23% | 9.255,00 |
| 02.09.2025 | 2,24 | 2,27 | 2,20 | 2,20 | -1,79% | 6.143,00 |
| 01.09.2025 | 2,18 | 2,24 | 2,16 | 2,24 | -1,32% | 61.879,00 |
| 29.08.2025 | 2,22 | 2,27 | 2,20 | 2,27 | 2,71% | 52.680,00 |
| 28.08.2025 | 2,16 | 2,22 | 2,16 | 2,21 | 7,28% | 14.587,00 |
| 27.08.2025 | 2,10 | 2,10 | 2,06 | 2,06 | -1,90% | 3.726,00 |
| 26.08.2025 | 2,13 | 2,13 | 2,06 | 2,10 | -1,18% | 8.950,00 |
| 25.08.2025 | 2,23 | 2,23 | 2,12 | 2,13 | -3,63% | 21.987,00 |
| 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 |