1,604€
1,65%
Echtzeit-Aktienkurs Gulf Keystone Petroleum Ltd.
Bid:
Ask:
Aktienkurse zur Gulf Keystone Petroleum Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 1,57 | 1,64 | 1,57 | 1,60 | 1,65% | - |
| 14.05.2024 | 1,50 | 1,58 | 1,50 | 1,58 | 5,48% | 16.299,00 |
| 13.05.2024 | 1,38 | 1,58 | 1,38 | 1,50 | 6,33% | 80.355,00 |
| 10.05.2024 | 1,39 | 1,42 | 1,38 | 1,41 | 2,70% | - |
| 09.05.2024 | 1,35 | 1,37 | 1,35 | 1,37 | 3,01% | 1.201,00 |
| 08.05.2024 | 1,32 | 1,33 | 1,32 | 1,33 | -3,48% | 1.050,00 |
| 07.05.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 2,68% | 8,00 |
| 06.05.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -2,19% | 200,00 |
| 03.05.2024 | 1,35 | 1,37 | 1,35 | 1,37 | 3,16% | 7.225,00 |
| 02.05.2024 | 1,36 | 1,36 | 1,33 | 1,33 | -5,00% | 2.306,00 |
| 30.04.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 6,87% | 1.550,00 |
| 29.04.2024 | 1,35 | 1,35 | 1,31 | 1,31 | 0,31% | 280,00 |
| 26.04.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,46% | 377,00 |
| 25.04.2024 | 1,31 | 1,32 | 1,30 | 1,30 | -1,96% | 1.821,00 |
| 24.04.2024 | 1,30 | 1,33 | 1,30 | 1,33 | 2,00% | 3.377,00 |
| 23.04.2024 | 1,36 | 1,36 | 1,30 | 1,30 | -10,34% | 3.158,00 |
| 22.04.2024 | 1,40 | 1,48 | 1,40 | 1,45 | 11,54% | 12.935,00 |
| 19.04.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -0,31% | 2.400,00 |
| 18.04.2024 | 1,26 | 1,31 | 1,26 | 1,30 | 1,24% | 9.803,00 |
| 17.04.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 2,55% | 167,00 |
| 16.04.2024 | 1,27 | 1,29 | 1,25 | 1,26 | -6,41% | 4.237,00 |
| 15.04.2024 | 1,40 | 1,40 | 1,31 | 1,34 | -3,03% | 12.475,00 |
| 12.04.2024 | 1,40 | 1,40 | 1,38 | 1,38 | 3,05% | 6.475,00 |
| 11.04.2024 | 1,38 | 1,38 | 1,33 | 1,34 | -4,07% | - |
| 10.04.2024 | 1,46 | 1,46 | 1,40 | 1,40 | -3,98% | 2.934,00 |
| 09.04.2024 | 1,42 | 1,49 | 1,40 | 1,46 | 3,70% | 28.940,00 |
| 08.04.2024 | 1,35 | 1,48 | 1,35 | 1,41 | 7,82% | 23.175,00 |
| 05.04.2024 | 1,27 | 1,30 | 1,26 | 1,30 | 1,24% | 2.563,00 |
| 04.04.2024 | 1,31 | 1,31 | 1,29 | 1,29 | -0,92% | 7.210,00 |
| 03.04.2024 | 1,29 | 1,30 | 1,29 | 1,30 | 0,78% | 19.470,00 |
| 02.04.2024 | 1,34 | 1,36 | 1,28 | 1,29 | -1,45% | 3.800,00 |
| 28.03.2024 | 1,32 | 1,32 | 1,31 | 1,31 | -1,43% | 3.567,00 |
| 27.03.2024 | 1,29 | 1,33 | 1,29 | 1,33 | 7,18% | 2.253,00 |
| 26.03.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -0,08% | 5.865,00 |
| 25.03.2024 | 1,22 | 1,25 | 1,21 | 1,24 | 2,48% | 4.416,00 |
| 22.03.2024 | 1,26 | 1,26 | 1,21 | 1,21 | -2,50% | 9.504,00 |
| 21.03.2024 | 1,26 | 1,26 | 1,24 | 1,24 | -2,32% | 7.897,00 |
| 20.03.2024 | 1,25 | 1,29 | 1,24 | 1,27 | -0,74% | - |
| 19.03.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -0,78% | 450,00 |
| 18.03.2024 | 1,32 | 1,33 | 1,29 | 1,29 | 0,00% | 5.920,00 |
| 15.03.2024 | 1,27 | 1,29 | 1,22 | 1,29 | 4,71% | 12.420,00 |
| 14.03.2024 | 1,21 | 1,23 | 1,20 | 1,23 | 2,58% | 811,00 |
| 13.03.2024 | 1,20 | 1,22 | 1,18 | 1,20 | -0,08% | - |
| 12.03.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | 2.650,00 |
| 11.03.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -1,88% | 850,00 |
| 08.03.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -0,41% | 1.300,00 |
| 07.03.2024 | 1,18 | 1,23 | 1,15 | 1,23 | 4,24% | 10.470,00 |
| 06.03.2024 | 1,17 | 1,22 | 1,17 | 1,18 | -1,26% | 6.591,00 |
| 05.03.2024 | 1,21 | 1,21 | 1,20 | 1,20 | -0,25% | 1.025,00 |
| 04.03.2024 | 1,21 | 1,24 | 1,17 | 1,20 | 3,54% | 17.440,00 |
| 01.03.2024 | 1,12 | 1,17 | 1,12 | 1,16 | 3,12% | 8.965,00 |
| 29.02.2024 | 1,10 | 1,12 | 1,10 | 1,12 | 1,17% | 2.927,00 |
| 28.02.2024 | 1,15 | 1,15 | 1,11 | 1,11 | -1,86% | 13.600,00 |
| 27.02.2024 | 1,09 | 1,13 | 1,08 | 1,13 | 3,10% | 37.746,00 |
| 26.02.2024 | 1,08 | 1,10 | 1,06 | 1,10 | 3,40% | 9.460,00 |
| 23.02.2024 | 1,15 | 1,15 | 1,06 | 1,06 | -6,85% | 2.111,00 |
| 22.02.2024 | 1,10 | 1,14 | 1,10 | 1,14 | 2,43% | 6.625,00 |
| 21.02.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -2,11% | 48,00 |
| 20.02.2024 | 1,17 | 1,17 | 1,14 | 1,14 | -3,07% | 1.266,00 |
| 19.02.2024 | 1,15 | 1,17 | 1,15 | 1,17 | 2,63% | 310,00 |
| 16.02.2024 | 1,18 | 1,18 | 1,14 | 1,14 | -2,23% | 12.000,00 |
| 15.02.2024 | 1,16 | 1,17 | 1,13 | 1,17 | 1,92% | 2.042,00 |
| 14.02.2024 | 1,12 | 1,15 | 1,11 | 1,15 | -0,69% | 8.150,00 |
| 13.02.2024 | 1,19 | 1,19 | 1,15 | 1,15 | -3,92% | 2.062,00 |
| 12.02.2024 | 1,09 | 1,20 | 1,09 | 1,20 | 10,91% | 4.500,00 |
| 09.02.2024 | 1,12 | 1,13 | 1,08 | 1,08 | -5,00% | 17.322,00 |
| 08.02.2024 | 1,13 | 1,15 | 1,13 | 1,14 | -3,96% | 2.900,00 |
| 07.02.2024 | 1,20 | 1,20 | 1,16 | 1,19 | -1,08% | 7.378,00 |
| 06.02.2024 | 1,17 | 1,21 | 1,16 | 1,20 | 4,08% | - |
| 05.02.2024 | 1,17 | 1,17 | 1,15 | 1,15 | -3,19% | 2.801,00 |
| 02.02.2024 | 1,29 | 1,29 | 1,17 | 1,19 | -3,02% | 9.665,00 |
| 01.02.2024 | 1,26 | 1,26 | 1,23 | 1,23 | -5,69% | 13.442,00 |
| 31.01.2024 | 1,32 | 1,32 | 1,25 | 1,30 | -1,59% | 11.660,00 |
| 30.01.2024 | 1,38 | 1,38 | 1,29 | 1,32 | -4,20% | 15.865,00 |
| 29.01.2024 | 1,31 | 1,38 | 1,31 | 1,38 | 6,32% | 4.000,00 |
| 26.01.2024 | 1,28 | 1,30 | 1,28 | 1,30 | 0,39% | 13.866,00 |
| 25.01.2024 | 1,29 | 1,30 | 1,28 | 1,29 | 0,94% | - |
| 24.01.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -0,93% | 1.900,00 |
| 23.01.2024 | 1,30 | 1,30 | 1,27 | 1,29 | 0,15% | 726,00 |
| 22.01.2024 | 1,29 | 1,30 | 1,29 | 1,29 | 3,28% | 3.482,00 |
| 19.01.2024 | 1,25 | 1,25 | 1,23 | 1,25 | -3,33% | 2.785,00 |
| 18.01.2024 | 1,27 | 1,29 | 1,27 | 1,29 | 2,46% | 3.020,00 |
| 17.01.2024 | 1,28 | 1,28 | 1,22 | 1,26 | -4,10% | 23.840,00 |
| 16.01.2024 | 1,32 | 1,35 | 1,31 | 1,32 | 1,15% | 15.277,00 |
| 15.01.2024 | 1,34 | 1,34 | 1,30 | 1,30 | -4,27% | 26.048,00 |
| 12.01.2024 | 1,34 | 1,36 | 1,32 | 1,36 | 0,07% | 7.040,00 |
| 11.01.2024 | 1,31 | 1,36 | 1,31 | 1,36 | 0,74% | 23.921,00 |
| 10.01.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -1,39% | 2.300,00 |
| 09.01.2024 | 1,39 | 1,39 | 1,35 | 1,37 | -1,30% | 6.510,00 |
| 08.01.2024 | 1,40 | 1,40 | 1,37 | 1,39 | 1,84% | 10.326,00 |
| 05.01.2024 | 1,40 | 1,43 | 1,36 | 1,36 | -5,75% | 19.164,00 |
| 04.01.2024 | 1,46 | 1,46 | 1,44 | 1,44 | -3,67% | 15.603,00 |
| 03.01.2024 | 1,48 | 1,50 | 1,47 | 1,50 | 0,40% | 40.112,00 |
| 02.01.2024 | 1,52 | 1,52 | 1,47 | 1,49 | -0,47% | 4.399,00 |
| 29.12.2023 | 1,52 | 1,54 | 1,50 | 1,50 | 0,74% | 9.349,00 |
| 28.12.2023 | 1,48 | 1,49 | 1,48 | 1,49 | -1,65% | 9.348,00 |
| 27.12.2023 | 1,56 | 1,56 | 1,48 | 1,51 | -5,08% | 21.088,00 |
| 22.12.2023 | 1,54 | 1,59 | 1,53 | 1,59 | 3,84% | 10.270,00 |
| 21.12.2023 | 1,50 | 1,56 | 1,46 | 1,54 | 2,40% | 62.261,00 |
| 20.12.2023 | 1,37 | 1,52 | 1,37 | 1,50 | 10,22% | 68.358,00 |