Echtzeit-Aktienkurs KT Corp.(ADRs)
Bid:
Ask:
Aktienkurse zur KT Corp.(ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 11,37 | 11,39 | 11,26 | 11,30 | -2,88% | - |
25.02.2021 | 11,76 | 11,78 | 0,00 | 11,64 | 1,09% | - |
24.02.2021 | 11,50 | 11,57 | 11,49 | 11,51 | -1,71% | - |
23.02.2021 | 11,59 | 11,73 | 0,00 | 11,71 | 2,76% | - |
22.02.2021 | 11,34 | 11,42 | 11,32 | 11,40 | -3,02% | - |
19.02.2021 | 11,76 | 11,77 | 11,61 | 11,75 | 0,64% | - |
18.02.2021 | 11,70 | 11,79 | 11,64 | 11,68 | -0,09% | - |
17.02.2021 | 11,77 | 11,80 | 11,60 | 11,69 | -0,97% | - |
16.02.2021 | 11,82 | 11,84 | 11,72 | 11,80 | 7,03% | - |
12.02.2021 | 11,09 | 11,12 | 11,01 | 11,03 | -2,00% | - |
11.02.2021 | 11,28 | 11,35 | 0,00 | 11,25 | 4,55% | - |
10.02.2021 | 10,77 | 10,82 | 10,71 | 10,76 | 1,27% | - |
09.02.2021 | 10,70 | 10,76 | 10,60 | 10,63 | 0,52% | - |
08.02.2021 | 10,46 | 10,59 | 10,46 | 10,57 | 1,54% | - |
05.02.2021 | 10,54 | 10,54 | 10,41 | 10,41 | -1,09% | - |
04.02.2021 | 10,63 | 10,63 | 10,48 | 10,53 | -2,68% | - |
03.02.2021 | 10,75 | 10,90 | 10,74 | 10,82 | -0,37% | - |
02.02.2021 | 10,81 | 10,94 | 10,80 | 10,86 | 1,35% | - |
01.02.2021 | 10,71 | 10,71 | 10,71 | 10,71 | 1,85% | - |
29.01.2021 | 10,76 | 10,77 | 10,50 | 10,52 | -2,23% | - |
28.01.2021 | 10,73 | 10,76 | 10,68 | 10,76 | -0,09% | - |
27.01.2021 | 10,79 | 10,89 | 10,76 | 10,77 | -2,23% | - |
26.01.2021 | 11,00 | 11,01 | 11,00 | 11,01 | -0,68% | - |
25.01.2021 | 11,09 | 11,09 | 11,09 | 11,09 | 2,88% | - |
22.01.2021 | 10,69 | 10,79 | 10,69 | 10,78 | -0,42% | - |
21.01.2021 | 10,88 | 10,88 | 10,82 | 10,82 | 0,23% | - |
20.01.2021 | 10,80 | 10,80 | 10,76 | 10,80 | 0,09% | - |
19.01.2021 | 10,66 | 10,80 | 10,66 | 10,79 | 0,37% | - |
15.01.2021 | 10,62 | 10,76 | 0,00 | 10,75 | -1,01% | - |
14.01.2021 | 10,90 | 10,95 | 10,85 | 10,86 | 0,09% | - |
13.01.2021 | 10,86 | 10,88 | 10,84 | 10,85 | 0,00% | - |
12.01.2021 | 10,79 | 10,87 | 10,78 | 10,85 | 1,07% | - |
11.01.2021 | 10,83 | 10,84 | 10,73 | 10,73 | -3,29% | - |
08.01.2021 | 11,15 | 11,16 | 11,08 | 11,10 | -0,63% | - |
07.01.2021 | 11,16 | 11,20 | 11,08 | 11,17 | 1,96% | - |
06.01.2021 | 11,00 | 11,05 | 10,91 | 10,95 | 0,32% | - |
05.01.2021 | 10,90 | 10,94 | 10,88 | 10,92 | -0,37% | - |
04.01.2021 | 11,00 | 11,03 | 10,93 | 10,96 | -0,45% | - |
31.12.2020 | 11,02 | 11,05 | 10,97 | 11,01 | -0,45% | - |
30.12.2020 | 11,09 | 11,10 | 11,05 | 11,06 | -2,64% | - |
29.12.2020 | 11,37 | 11,40 | 11,34 | 11,36 | -0,96% | - |
28.12.2020 | 11,46 | 11,47 | 11,45 | 11,47 | 0,79% | - |
24.12.2020 | 11,39 | 11,39 | 11,33 | 11,38 | 0,80% | - |
23.12.2020 | 11,21 | 11,29 | 11,21 | 11,29 | 0,89% | - |
22.12.2020 | 11,29 | 11,29 | 11,18 | 11,19 | -2,19% | - |
21.12.2020 | 11,30 | 11,44 | 11,30 | 11,44 | 0,66% | - |
18.12.2020 | 11,39 | 11,39 | 11,29 | 11,36 | 5,43% | - |
17.12.2020 | 11,35 | 12,60 | 10,78 | 10,78 | -4,52% | - |
16.12.2020 | 11,37 | 11,39 | 11,27 | 11,29 | -0,88% | - |
15.12.2020 | 11,32 | 11,62 | 10,18 | 11,39 | 2,75% | - |
14.12.2020 | 11,23 | 11,47 | 11,08 | 11,08 | -1,12% | - |
11.12.2020 | 11,21 | 11,21 | 11,21 | 11,21 | -2,52% | - |
10.12.2020 | 11,18 | 11,87 | 10,69 | 11,50 | 3,51% | - |
09.12.2020 | 11,23 | 11,24 | 9,57 | 11,11 | -1,60% | - |
08.12.2020 | 11,16 | 11,58 | 11,14 | 11,29 | 0,09% | - |
07.12.2020 | 11,18 | 11,50 | 7,93 | 11,28 | -1,01% | - |
04.12.2020 | 11,28 | 12,43 | 11,28 | 11,39 | 2,29% | - |
03.12.2020 | 11,19 | 11,20 | 10,83 | 11,14 | 2,02% | - |
02.12.2020 | 11,09 | 11,10 | 10,92 | 10,92 | 2,34% | - |
01.12.2020 | 10,91 | 11,19 | 9,81 | 10,67 | -1,43% | - |
30.11.2020 | 10,94 | 10,94 | 10,82 | 10,82 | -1,90% | - |
27.11.2020 | 11,05 | 11,07 | 11,02 | 11,03 | 1,99% | - |
25.11.2020 | 10,83 | 10,83 | 10,82 | 10,82 | -0,83% | - |
24.11.2020 | 10,78 | 10,92 | 10,78 | 10,91 | 2,15% | - |
23.11.2020 | 10,63 | 10,70 | 10,59 | 10,68 | 0,66% | - |
20.11.2020 | 10,55 | 10,66 | 10,55 | 10,61 | 0,38% | - |
19.11.2020 | 10,57 | 10,62 | 10,56 | 10,57 | -0,38% | - |
18.11.2020 | 10,62 | 10,72 | 10,59 | 10,61 | -0,14% | - |
17.11.2020 | 10,63 | 10,63 | 10,61 | 10,62 | -0,05% | - |
16.11.2020 | 10,60 | 10,64 | 10,60 | 10,63 | -0,09% | - |
13.11.2020 | 10,57 | 10,68 | 10,57 | 10,64 | 0,90% | - |
12.11.2020 | 10,63 | 10,65 | 10,51 | 10,54 | -1,08% | - |
11.11.2020 | 10,66 | 10,67 | 10,63 | 10,66 | 2,11% | - |
10.11.2020 | 10,50 | 10,51 | 0,00 | 10,44 | -0,52% | - |
09.11.2020 | 10,60 | 10,62 | 10,45 | 10,49 | 0,91% | - |
06.11.2020 | 10,21 | 10,42 | 10,18 | 10,40 | 1,46% | - |
05.11.2020 | 10,15 | 10,26 | 10,15 | 10,25 | 1,24% | - |
04.11.2020 | 10,08 | 10,19 | 10,03 | 10,12 | 1,20% | - |
03.11.2020 | 9,91 | 10,03 | 9,91 | 10,00 | 2,62% | - |
02.11.2020 | 9,77 | 9,80 | 9,70 | 9,75 | 1,19% | - |
30.10.2020 | 9,70 | 9,74 | 9,61 | 9,63 | -1,58% | - |
29.10.2020 | 9,79 | 9,80 | 9,71 | 9,79 | -0,51% | - |
28.10.2020 | 9,87 | 9,89 | 9,73 | 9,84 | -1,45% | - |
27.10.2020 | 10,01 | 10,04 | 9,94 | 9,98 | 0,15% | - |
26.10.2020 | 10,01 | 10,01 | 9,91 | 9,97 | -2,35% | - |
23.10.2020 | 10,19 | 10,22 | 10,11 | 10,21 | 1,49% | - |
22.10.2020 | 9,99 | 10,06 | 9,95 | 10,06 | 0,20% | - |
21.10.2020 | 10,04 | 10,06 | 9,99 | 10,04 | 0,30% | - |
20.10.2020 | 10,01 | 10,05 | 9,98 | 10,01 | 0,40% | - |
19.10.2020 | 10,06 | 10,06 | 0,00 | 9,97 | 0,45% | - |
16.10.2020 | 9,88 | 9,93 | 9,86 | 9,92 | 0,66% | - |
15.10.2020 | 9,86 | 9,90 | 0,00 | 9,86 | -0,20% | - |
14.10.2020 | 9,89 | 9,91 | 9,84 | 9,88 | -0,90% | - |
13.10.2020 | 10,02 | 10,02 | 9,96 | 9,97 | 0,25% | - |
12.10.2020 | 9,93 | 9,99 | 0,00 | 9,94 | -0,05% | - |
09.10.2020 | 9,92 | 9,97 | 9,92 | 9,95 | 1,22% | - |
08.10.2020 | 9,83 | 9,87 | 9,82 | 9,83 | 0,05% | - |
07.10.2020 | 9,81 | 9,86 | 9,80 | 9,82 | 0,72% | - |
06.10.2020 | 9,81 | 9,87 | 9,74 | 9,75 | -0,51% | - |
05.10.2020 | 9,80 | 9,80 | 9,80 | 9,80 | 1,40% | - |