13,700€
3,79%
Echtzeit-Aktienkurs Keywords Studios PLC
Bid:
Ask:
Aktienkurse zur Keywords Studios PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 2,27% | - |
| 02.05.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | - |
| 30.04.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 3,85% | - |
| 29.04.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 26.04.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | - |
| 25.04.2024 | 13,00 | 13,00 | 13,00 | 13,00 | -2,26% | - |
| 24.04.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 23.04.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 22.04.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 19.04.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | - |
| 18.04.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |
| 17.04.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 4,69% | - |
| 16.04.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -2,29% | - |
| 15.04.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -6,43% | - |
| 12.04.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 11.04.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 10.04.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 2,17% | - |
| 09.04.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 2,22% | - |
| 08.04.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 05.04.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -3,60% | - |
| 04.04.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 03.04.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -6,71% | - |
| 02.04.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 2,76% | - |
| 28.03.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 27.03.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 26.03.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -3,40% | - |
| 25.03.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -3,92% | - |
| 22.03.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 21.03.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
| 20.03.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -4,29% | - |
| 19.03.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 18.03.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 15.03.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 3,16% | - |
| 14.03.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -10,23% | - |
| 13.03.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 15,79% | - |
| 12.03.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 11.03.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 08.03.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -4,38% | - |
| 07.03.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -2,44% | - |
| 06.03.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 05.03.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -1,80% | - |
| 04.03.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 01.03.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -1,78% | - |
| 29.02.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -3,98% | - |
| 28.02.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -1,68% | - |
| 27.02.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -1,65% | - |
| 26.02.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -3,19% | - |
| 23.02.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
| 22.02.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | - |
| 21.02.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -4,64% | - |
| 19.02.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -2,02% | - |
| 16.02.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 1,54% | - |
| 15.02.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 3,17% | - |
| 14.02.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -1,56% | - |
| 13.02.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -4,00% | - |
| 12.02.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 09.02.2024 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 08.02.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 4,17% | - |
| 07.02.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 1,59% | - |
| 06.02.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 05.02.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -2,58% | - |
| 02.02.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 1,57% | - |
| 01.02.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 31.01.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | - |
| 30.01.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 2,17% | - |
| 29.01.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 2,79% | - |
| 25.01.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |
| 24.01.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 1,72% | - |
| 23.01.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | - |
| 22.01.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,71% | - |
| 19.01.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 3,55% | - |
| 18.01.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -1,74% | - |
| 17.01.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | - |
| 16.01.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 15.01.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 12.01.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -2,27% | - |
| 11.01.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 10.01.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 09.01.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 08.01.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 2,92% | - |
| 05.01.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -5,00% | - |
| 04.01.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -4,26% | - |
| 29.12.2023 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
| 28.12.2023 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 27.12.2023 | 18,80 | 18,80 | 18,80 | 18,80 | 3,87% | - |
| 22.12.2023 | 18,10 | 18,10 | 18,10 | 18,10 | 1,69% | - |
| 21.12.2023 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 20.12.2023 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 19.12.2023 | 17,70 | 17,70 | 17,70 | 17,70 | 5,99% | - |
| 18.12.2023 | 16,70 | 16,70 | 16,70 | 16,70 | 3,73% | - |
| 15.12.2023 | 16,10 | 16,10 | 16,10 | 16,10 | -3,01% | - |
| 14.12.2023 | 16,60 | 16,60 | 16,60 | 16,60 | 10,67% | - |
| 13.12.2023 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 12.12.2023 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 11.12.2023 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 07.12.2023 | 14,60 | 14,60 | 14,60 | 14,60 | -2,67% | - |
| 06.12.2023 | 15,00 | 15,00 | 15,00 | 15,00 | 2,04% | - |
| 05.12.2023 | 14,70 | 14,70 | 14,70 | 14,70 | -6,37% | - |
| 04.12.2023 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | - |
| 30.11.2023 | 15,50 | 15,50 | 15,50 | 15,50 | -3,13% | - |