38,058$
4,80%
Echtzeit-Aktienkurs Koc Holding A.S. (ADRs)
Bid:
Ask:
Aktienkurse zur Koc Holding A.S. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 37,63 | 38,06 | 37,63 | 38,06 | 4,79% | - |
| 16.05.2024 | 36,43 | 36,43 | 36,32 | 36,32 | -2,85% | - |
| 15.05.2024 | 37,06 | 37,38 | 37,04 | 37,38 | -2,26% | - |
| 14.05.2024 | 37,95 | 38,41 | 37,95 | 38,25 | 2,83% | - |
| 13.05.2024 | 36,96 | 37,21 | 36,96 | 37,19 | 1,69% | - |
| 10.05.2024 | 37,14 | 37,25 | 36,55 | 36,58 | 0,28% | - |
| 09.05.2024 | 36,28 | 36,95 | 36,28 | 36,47 | 0,89% | - |
| 08.05.2024 | 35,45 | 36,17 | 35,45 | 36,15 | -1,01% | - |
| 07.05.2024 | 35,35 | 36,52 | 35,35 | 36,52 | -0,72% | - |
| 06.05.2024 | 36,28 | 36,82 | 36,28 | 36,79 | 2,34% | - |
| 02.05.2024 | 36,02 | 36,02 | 35,72 | 35,95 | 3,92% | - |
| 30.04.2024 | 35,00 | 35,26 | 34,27 | 34,59 | 0,65% | - |
| 29.04.2024 | 33,96 | 34,44 | 33,96 | 34,37 | -0,38% | - |
| 26.04.2024 | 33,37 | 34,57 | 33,37 | 34,50 | 4,60% | - |
| 25.04.2024 | 32,61 | 33,08 | 32,61 | 32,98 | 0,09% | - |
| 24.04.2024 | 32,44 | 33,20 | 32,44 | 32,95 | -5,19% | - |
| 23.04.2024 | 36,15 | 36,38 | 34,76 | 34,76 | -1,07% | - |
| 22.04.2024 | 33,29 | 35,14 | 33,22 | 35,13 | 4,77% | - |
| 18.04.2024 | 33,14 | 33,53 | 32,92 | 33,53 | 0,53% | - |
| 17.04.2024 | 33,39 | 33,49 | 33,36 | 33,36 | -0,04% | - |
| 16.04.2024 | 33,46 | 33,75 | 33,37 | 33,37 | -0,09% | - |
| 15.04.2024 | 33,30 | 33,42 | 33,30 | 33,40 | 0,74% | - |
| 12.04.2024 | 33,91 | 34,73 | 32,79 | 33,15 | -2,48% | - |
| 11.04.2024 | 34,07 | 34,07 | 33,98 | 34,00 | -2,26% | - |
| 10.04.2024 | 34,03 | 34,78 | 34,03 | 34,78 | 3,18% | - |
| 09.04.2024 | 35,80 | 35,88 | 33,71 | 33,71 | -1,02% | - |
| 08.04.2024 | 34,00 | 34,07 | 34,00 | 34,06 | 1,02% | - |
| 05.04.2024 | 33,58 | 34,14 | 33,58 | 33,71 | 3,07% | - |
| 04.04.2024 | 33,08 | 33,08 | 32,71 | 32,71 | 3,74% | - |
| 03.04.2024 | 31,80 | 31,87 | 31,46 | 31,53 | -2,20% | - |
| 02.04.2024 | 33,21 | 33,26 | 32,24 | 32,24 | 2,08% | - |
| 28.03.2024 | 31,09 | 31,60 | 31,09 | 31,58 | 5,53% | - |
| 27.03.2024 | 29,40 | 30,04 | 29,40 | 29,92 | -1,05% | - |
| 26.03.2024 | 30,01 | 30,24 | 30,01 | 30,24 | -2,19% | - |
| 25.03.2024 | 31,46 | 31,46 | 30,92 | 30,92 | 0,37% | - |
| 22.03.2024 | 30,12 | 30,84 | 30,12 | 30,80 | 0,91% | - |
| 21.03.2024 | 30,19 | 30,68 | 30,19 | 30,52 | 6,24% | - |
| 20.03.2024 | 28,12 | 28,97 | 28,12 | 28,73 | 3,19% | - |
| 19.03.2024 | 27,39 | 27,85 | 27,39 | 27,84 | 2,36% | - |
| 18.03.2024 | 26,70 | 27,24 | 26,70 | 27,20 | -1,78% | - |
| 15.03.2024 | 27,39 | 27,87 | 27,39 | 27,70 | -0,05% | - |
| 14.03.2024 | 27,42 | 27,83 | 27,42 | 27,71 | -0,73% | - |
| 13.03.2024 | 27,59 | 27,97 | 27,59 | 27,91 | -0,93% | - |
| 12.03.2024 | 27,91 | 28,33 | 27,91 | 28,18 | -0,65% | - |
| 11.03.2024 | 28,41 | 28,41 | 28,36 | 28,36 | 2,40% | - |
| 07.03.2024 | 27,03 | 27,75 | 27,03 | 27,70 | 4,36% | - |
| 06.03.2024 | 26,32 | 26,57 | 26,32 | 26,54 | 0,92% | - |
| 05.03.2024 | 26,04 | 26,34 | 26,04 | 26,30 | -0,34% | - |
| 04.03.2024 | 26,18 | 26,47 | 26,18 | 26,39 | -1,76% | - |
| 01.03.2024 | 26,56 | 26,92 | 26,56 | 26,86 | 0,05% | - |
| 29.02.2024 | 26,58 | 27,08 | 26,58 | 26,85 | -2,91% | - |
| 28.02.2024 | 27,29 | 27,73 | 27,29 | 27,65 | -1,02% | - |
| 27.02.2024 | 27,85 | 28,19 | 27,85 | 27,93 | -0,95% | - |
| 26.02.2024 | 27,89 | 28,21 | 27,89 | 28,20 | -0,79% | - |
| 23.02.2024 | 27,84 | 28,43 | 27,84 | 28,43 | -0,22% | - |
| 22.02.2024 | 28,12 | 28,54 | 28,12 | 28,49 | 2,72% | - |
| 21.02.2024 | 27,86 | 28,28 | 27,73 | 27,73 | -3,69% | - |
| 20.02.2024 | 28,34 | 28,86 | 28,34 | 28,80 | 2,99% | - |
| 16.02.2024 | 27,66 | 27,96 | 27,66 | 27,96 | -1,14% | - |
| 15.02.2024 | 28,07 | 28,28 | 28,07 | 28,28 | 2,37% | - |
| 14.02.2024 | 27,24 | 27,87 | 27,24 | 27,63 | 0,26% | - |
| 13.02.2024 | 27,34 | 27,72 | 27,34 | 27,56 | -1,36% | - |
| 12.02.2024 | 27,74 | 27,99 | 27,74 | 27,93 | -0,61% | - |
| 09.02.2024 | 28,05 | 28,54 | 28,05 | 28,11 | 1,01% | - |
| 08.02.2024 | 27,79 | 28,39 | 27,79 | 27,83 | 0,24% | - |
| 07.02.2024 | 27,29 | 27,76 | 27,29 | 27,76 | -2,16% | - |
| 06.02.2024 | 27,61 | 28,41 | 27,61 | 28,37 | 2,96% | - |
| 05.02.2024 | 27,38 | 27,56 | 27,32 | 27,56 | -2,95% | - |
| 02.02.2024 | 27,71 | 28,41 | 27,43 | 28,40 | 1,14% | - |
| 01.02.2024 | 27,83 | 28,10 | 27,83 | 28,08 | 4,89% | - |
| 31.01.2024 | 26,70 | 26,89 | 26,64 | 26,77 | -0,94% | - |
| 30.01.2024 | 26,67 | 27,04 | 26,67 | 27,02 | 2,66% | - |
| 29.01.2024 | 26,40 | 26,48 | 26,32 | 26,32 | -0,06% | - |
| 26.01.2024 | 26,04 | 26,37 | 25,78 | 26,34 | 2,90% | - |
| 25.01.2024 | 25,10 | 25,61 | 25,06 | 25,60 | 2,23% | - |
| 24.01.2024 | 25,01 | 25,06 | 24,98 | 25,04 | 1,23% | - |
| 23.01.2024 | 24,79 | 24,79 | 24,70 | 24,74 | -1,65% | - |
| 22.01.2024 | 25,19 | 25,19 | 25,15 | 25,15 | -0,15% | - |
| 19.01.2024 | 25,25 | 25,35 | 25,16 | 25,19 | -2,20% | - |
| 18.01.2024 | 25,81 | 25,81 | 25,61 | 25,76 | -1,65% | - |
| 17.01.2024 | 25,80 | 26,48 | 25,80 | 26,19 | -0,18% | - |
| 16.01.2024 | 26,16 | 26,29 | 25,78 | 26,24 | 0,33% | - |
| 12.01.2024 | 25,67 | 26,15 | 25,67 | 26,15 | 2,41% | - |
| 11.01.2024 | 25,21 | 25,57 | 24,79 | 25,53 | 3,24% | - |
| 10.01.2024 | 24,15 | 24,74 | 23,95 | 24,73 | 3,53% | - |
| 09.01.2024 | 23,74 | 23,89 | 23,56 | 23,89 | -1,74% | - |
| 08.01.2024 | 23,98 | 24,32 | 23,88 | 24,31 | 1,52% | - |
| 05.01.2024 | 23,60 | 23,95 | 23,60 | 23,95 | 1,73% | - |
| 04.01.2024 | 23,41 | 23,54 | 23,30 | 23,54 | 2,26% | - |
| 03.01.2024 | 23,04 | 23,16 | 22,99 | 23,02 | -3,69% | - |
| 02.01.2024 | 23,76 | 23,90 | 23,76 | 23,90 | 1,93% | - |
| 28.12.2023 | 23,63 | 23,63 | 23,41 | 23,45 | 1,19% | - |
| 27.12.2023 | 22,98 | 23,22 | 22,75 | 23,17 | -2,74% | - |
| 22.12.2023 | 23,96 | 24,02 | 23,82 | 23,83 | -2,80% | - |
| 21.12.2023 | 24,46 | 24,51 | 24,41 | 24,51 | 2,02% | - |
| 20.12.2023 | 24,04 | 24,22 | 24,03 | 24,03 | -1,13% | - |
| 19.12.2023 | 24,32 | 24,48 | 24,30 | 24,30 | -3,08% | - |
| 18.12.2023 | 24,61 | 25,08 | 24,47 | 25,07 | 0,08% | - |
| 15.12.2023 | 25,03 | 25,05 | 24,80 | 25,05 | 3,11% | - |
| 14.12.2023 | 24,43 | 24,50 | 24,30 | 24,30 | 2,69% | - |