16,400€
3,14%
Echtzeit-Aktienkurs Keywords Studios PLC
Bid:
Ask:
Aktienkurse zur Keywords Studios PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 15,70 | 17,40 | 15,70 | 17,40 | 7,08% | - |
| 16.05.2024 | 15,20 | 16,40 | 15,20 | 16,25 | 3,50% | - |
| 15.05.2024 | 14,70 | 15,85 | 14,70 | 15,70 | 2,95% | - |
| 14.05.2024 | 15,00 | 15,50 | 14,95 | 15,25 | 2,01% | - |
| 13.05.2024 | 14,60 | 15,40 | 14,60 | 14,95 | -1,32% | - |
| 10.05.2024 | 14,75 | 15,20 | 14,70 | 15,15 | 2,71% | - |
| 09.05.2024 | 14,75 | 14,85 | 14,25 | 14,75 | -0,34% | - |
| 08.05.2024 | 13,30 | 15,00 | 13,30 | 14,80 | 7,64% | - |
| 07.05.2024 | 13,20 | 14,15 | 13,20 | 13,75 | 0,36% | - |
| 06.05.2024 | 13,20 | 13,70 | 13,20 | 13,70 | 0,00% | - |
| 03.05.2024 | 13,20 | 14,05 | 13,20 | 13,70 | 0,74% | - |
| 02.05.2024 | 13,60 | 13,85 | 13,35 | 13,60 | -0,73% | - |
| 30.04.2024 | 13,80 | 14,05 | 13,50 | 13,70 | -0,72% | - |
| 29.04.2024 | 13,45 | 13,90 | 13,25 | 13,80 | 2,99% | - |
| 26.04.2024 | 12,80 | 13,70 | 12,80 | 13,40 | 1,90% | - |
| 25.04.2024 | 13,00 | 13,60 | 13,00 | 13,15 | -2,95% | - |
| 24.04.2024 | 13,80 | 14,10 | 13,55 | 13,55 | -2,17% | - |
| 23.04.2024 | 13,20 | 13,90 | 13,20 | 13,85 | 0,73% | - |
| 22.04.2024 | 13,70 | 14,10 | 13,60 | 13,75 | 0,36% | - |
| 19.04.2024 | 13,40 | 14,00 | 13,40 | 13,70 | -1,08% | - |
| 18.04.2024 | 13,20 | 13,90 | 13,20 | 13,85 | 1,47% | - |
| 17.04.2024 | 13,60 | 13,95 | 13,50 | 13,65 | 0,74% | - |
| 16.04.2024 | 13,10 | 13,85 | 13,10 | 13,55 | 1,50% | - |
| 15.04.2024 | 13,50 | 13,70 | 13,05 | 13,35 | -1,11% | - |
| 12.04.2024 | 13,60 | 14,45 | 13,45 | 13,50 | -2,17% | - |
| 11.04.2024 | 14,10 | 14,45 | 13,80 | 13,80 | -3,50% | - |
| 10.04.2024 | 13,40 | 14,55 | 13,40 | 14,30 | 2,14% | - |
| 09.04.2024 | 13,60 | 14,25 | 13,60 | 14,00 | -0,71% | - |
| 08.04.2024 | 13,65 | 14,25 | 13,50 | 14,10 | 2,55% | - |
| 05.04.2024 | 14,20 | 14,30 | 13,60 | 13,75 | -3,17% | - |
| 04.04.2024 | 13,80 | 14,50 | 13,80 | 14,20 | -1,05% | - |
| 03.04.2024 | 14,00 | 14,65 | 14,00 | 14,35 | -1,37% | - |
| 02.04.2024 | 15,30 | 15,45 | 14,55 | 14,55 | -5,21% | - |
| 28.03.2024 | 14,10 | 15,65 | 14,10 | 15,35 | 5,14% | - |
| 27.03.2024 | 14,80 | 15,05 | 14,55 | 14,60 | -1,35% | - |
| 26.03.2024 | 14,50 | 15,00 | 14,50 | 14,80 | -1,33% | - |
| 25.03.2024 | 14,90 | 15,60 | 14,90 | 15,00 | -2,91% | 46,00 |
| 22.03.2024 | 15,00 | 15,90 | 15,00 | 15,45 | -0,64% | - |
| 21.03.2024 | 15,10 | 16,25 | 15,10 | 15,55 | -0,64% | - |
| 20.03.2024 | 16,40 | 16,45 | 15,10 | 15,65 | -4,86% | - |
| 19.03.2024 | 16,20 | 17,05 | 16,20 | 16,45 | -1,79% | - |
| 18.03.2024 | 17,00 | 17,10 | 16,50 | 16,75 | -1,47% | 11.370,00 |
| 15.03.2024 | 17,00 | 17,15 | 16,40 | 17,00 | 0,00% | - |
| 14.03.2024 | 15,60 | 17,20 | 15,60 | 17,00 | 5,59% | - |
| 13.03.2024 | 15,50 | 18,45 | 15,50 | 16,10 | 0,31% | - |
| 12.03.2024 | 15,00 | 16,20 | 15,00 | 16,05 | 2,88% | - |
| 11.03.2024 | 15,70 | 16,10 | 15,55 | 15,60 | -0,95% | - |
| 08.03.2024 | 16,00 | 16,20 | 15,70 | 15,75 | -1,25% | - |
| 07.03.2024 | 16,65 | 16,90 | 15,95 | 15,95 | -3,92% | - |
| 06.03.2024 | 16,30 | 17,30 | 16,30 | 16,60 | -1,48% | - |
| 05.03.2024 | 16,50 | 17,30 | 16,50 | 16,85 | -1,17% | - |
| 04.03.2024 | 16,70 | 17,45 | 16,70 | 17,05 | -1,45% | - |
| 01.03.2024 | 16,30 | 17,40 | 16,30 | 17,30 | 2,37% | - |
| 29.02.2024 | 16,95 | 17,55 | 16,70 | 16,90 | 0,00% | - |
| 28.02.2024 | 17,70 | 18,30 | 16,05 | 16,90 | -7,65% | - |
| 27.02.2024 | 18,55 | 18,80 | 18,05 | 18,30 | -0,27% | - |
| 26.02.2024 | 18,50 | 19,15 | 18,35 | 18,35 | -4,43% | - |
| 23.02.2024 | 18,90 | 19,80 | 18,90 | 19,20 | -1,79% | - |
| 22.02.2024 | 19,05 | 19,70 | 18,90 | 19,55 | 2,62% | - |
| 21.02.2024 | 18,40 | 19,40 | 18,40 | 19,05 | 0,26% | - |
| 20.02.2024 | 20,10 | 20,15 | 19,00 | 19,00 | -5,47% | - |
| 19.02.2024 | 19,40 | 20,30 | 19,40 | 20,10 | 0,00% | - |
| 16.02.2024 | 19,20 | 20,50 | 19,20 | 20,10 | 1,01% | - |
| 15.02.2024 | 19,50 | 20,50 | 19,50 | 19,90 | -1,73% | - |
| 14.02.2024 | 19,45 | 20,30 | 19,15 | 20,25 | 3,85% | - |
| 13.02.2024 | 19,40 | 20,10 | 19,30 | 19,50 | -2,99% | - |
| 12.02.2024 | 20,15 | 20,70 | 20,10 | 20,10 | -0,25% | - |
| 09.02.2024 | 20,00 | 20,90 | 20,00 | 20,15 | -2,66% | - |
| 08.02.2024 | 19,30 | 21,10 | 19,30 | 20,70 | 3,24% | - |
| 07.02.2024 | 19,20 | 20,30 | 19,20 | 20,05 | 0,75% | - |
| 06.02.2024 | 18,50 | 20,10 | 18,50 | 19,90 | 3,92% | - |
| 05.02.2024 | 18,80 | 19,55 | 18,80 | 19,15 | -1,79% | - |
| 02.02.2024 | 19,90 | 20,10 | 19,50 | 19,50 | -2,01% | - |
| 01.02.2024 | 19,10 | 19,95 | 19,10 | 19,90 | 0,76% | - |
| 31.01.2024 | 19,00 | 19,95 | 19,00 | 19,75 | 0,25% | - |
| 30.01.2024 | 19,15 | 19,75 | 18,90 | 19,70 | 2,87% | - |
| 29.01.2024 | 18,20 | 19,20 | 18,20 | 19,15 | 1,86% | - |
| 26.01.2024 | 17,80 | 19,00 | 17,80 | 18,80 | 1,90% | - |
| 25.01.2024 | 18,35 | 18,65 | 17,75 | 18,45 | 0,54% | - |
| 24.01.2024 | 17,30 | 18,45 | 17,30 | 18,35 | 2,23% | - |
| 23.01.2024 | 17,10 | 18,35 | 17,10 | 17,95 | 1,41% | - |
| 22.01.2024 | 17,50 | 17,90 | 17,30 | 17,70 | 1,14% | - |
| 19.01.2024 | 17,70 | 18,05 | 17,50 | 17,50 | -1,69% | - |
| 18.01.2024 | 16,50 | 17,90 | 16,50 | 17,80 | 4,09% | - |
| 17.01.2024 | 18,05 | 18,10 | 16,95 | 17,10 | -5,26% | - |
| 16.01.2024 | 16,80 | 18,25 | 16,80 | 18,05 | 3,74% | - |
| 15.01.2024 | 17,30 | 17,90 | 17,30 | 17,40 | -2,79% | - |
| 12.01.2024 | 17,35 | 18,00 | 17,30 | 17,90 | 3,47% | - |
| 11.01.2024 | 17,20 | 18,15 | 17,20 | 17,30 | -2,81% | - |
| 10.01.2024 | 17,80 | 18,20 | 17,70 | 17,80 | 0,00% | - |
| 09.01.2024 | 17,85 | 18,40 | 17,80 | 17,80 | -0,28% | - |
| 08.01.2024 | 17,40 | 18,55 | 17,40 | 17,85 | -0,83% | - |
| 05.01.2024 | 18,10 | 18,45 | 17,40 | 18,00 | -0,55% | - |
| 04.01.2024 | 18,50 | 18,65 | 17,90 | 18,10 | -1,90% | - |
| 03.01.2024 | 18,75 | 18,95 | 18,15 | 18,45 | -1,60% | - |
| 02.01.2024 | 18,70 | 19,55 | 18,55 | 18,75 | -2,34% | - |
| 29.12.2023 | 19,15 | 19,60 | 19,15 | 19,20 | 0,26% | - |
| 28.12.2023 | 18,60 | 19,35 | 18,60 | 19,15 | -0,52% | - |
| 27.12.2023 | 18,90 | 19,60 | 18,70 | 19,25 | 1,58% | - |
| 22.12.2023 | 18,55 | 19,20 | 18,25 | 18,95 | 2,43% | - |