13,750€
3,38%
Echtzeit-Aktienkurs Keywords Studios PLC
Bid:
Ask:
Aktienkurse zur Keywords Studios PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 13,10 | 13,50 | 13,10 | 13,50 | 1,50% | - |
| 02.05.2024 | 13,00 | 13,30 | 13,00 | 13,30 | -1,48% | - |
| 30.04.2024 | 13,30 | 13,70 | 13,30 | 13,50 | 2,27% | - |
| 29.04.2024 | 12,90 | 13,20 | 12,90 | 13,20 | 0,00% | - |
| 26.04.2024 | 12,80 | 13,20 | 12,80 | 13,20 | 1,54% | - |
| 25.04.2024 | 13,00 | 13,20 | 13,00 | 13,00 | -1,52% | - |
| 24.04.2024 | 13,10 | 13,70 | 13,10 | 13,20 | -2,94% | - |
| 23.04.2024 | 13,10 | 13,60 | 13,10 | 13,60 | 0,74% | - |
| 22.04.2024 | 13,10 | 13,50 | 13,10 | 13,50 | 0,00% | - |
| 19.04.2024 | 13,20 | 13,50 | 13,20 | 13,50 | 0,75% | - |
| 18.04.2024 | 13,10 | 13,40 | 13,10 | 13,40 | 0,75% | - |
| 17.04.2024 | 13,00 | 13,50 | 13,00 | 13,30 | -5,67% | - |
| 16.04.2024 | 12,90 | 14,10 | 12,80 | 14,10 | 5,22% | 15,00 |
| 15.04.2024 | 13,00 | 13,40 | 12,80 | 13,40 | -1,47% | - |
| 12.04.2024 | 13,50 | 14,10 | 13,50 | 13,60 | -2,86% | - |
| 11.04.2024 | 13,60 | 14,10 | 13,60 | 14,00 | 0,72% | - |
| 10.04.2024 | 13,40 | 14,10 | 13,40 | 13,90 | 0,00% | - |
| 09.04.2024 | 13,60 | 13,90 | 13,60 | 13,90 | 0,72% | - |
| 08.04.2024 | 13,10 | 13,80 | 13,10 | 13,80 | 2,99% | - |
| 05.04.2024 | 13,50 | 13,70 | 13,40 | 13,40 | -6,29% | - |
| 04.04.2024 | 13,80 | 14,30 | 13,80 | 14,30 | 2,14% | 134,00 |
| 03.04.2024 | 14,00 | 14,80 | 14,00 | 14,00 | -3,45% | 70,00 |
| 02.04.2024 | 14,70 | 15,00 | 14,50 | 14,50 | -3,33% | - |
| 28.03.2024 | 14,20 | 15,00 | 14,20 | 15,00 | 4,17% | - |
| 27.03.2024 | 14,10 | 14,40 | 14,10 | 14,40 | -0,69% | - |
| 26.03.2024 | 14,20 | 14,60 | 14,20 | 14,50 | -0,68% | - |
| 25.03.2024 | 14,80 | 15,10 | 14,60 | 14,60 | -4,58% | 46,00 |
| 22.03.2024 | 15,00 | 15,50 | 15,00 | 15,30 | -1,29% | - |
| 21.03.2024 | 15,00 | 15,70 | 15,00 | 15,50 | 3,33% | - |
| 20.03.2024 | 15,60 | 16,00 | 15,00 | 15,00 | -9,64% | - |
| 19.03.2024 | 16,00 | 16,60 | 16,00 | 16,60 | 1,22% | - |
| 18.03.2024 | 16,10 | 16,60 | 16,10 | 16,40 | -0,61% | - |
| 15.03.2024 | 16,20 | 16,50 | 16,20 | 16,50 | 0,00% | - |
| 14.03.2024 | 15,50 | 16,50 | 15,50 | 16,50 | 0,61% | - |
| 13.03.2024 | 15,50 | 17,40 | 15,50 | 16,40 | 5,13% | - |
| 12.03.2024 | 15,00 | 15,60 | 15,00 | 15,60 | 1,96% | - |
| 11.03.2024 | 15,00 | 15,40 | 15,00 | 15,30 | -0,65% | - |
| 08.03.2024 | 15,30 | 15,70 | 15,30 | 15,40 | -3,75% | - |
| 07.03.2024 | 15,90 | 16,20 | 15,90 | 16,00 | -3,03% | - |
| 06.03.2024 | 16,10 | 16,60 | 16,10 | 16,50 | -0,60% | - |
| 05.03.2024 | 16,30 | 16,60 | 16,30 | 16,60 | 0,61% | - |
| 04.03.2024 | 16,50 | 17,00 | 16,50 | 16,50 | 0,00% | - |
| 01.03.2024 | 16,10 | 16,60 | 16,10 | 16,50 | -1,79% | - |
| 29.02.2024 | 16,30 | 16,90 | 16,30 | 16,80 | 3,70% | - |
| 28.02.2024 | 17,50 | 17,70 | 16,20 | 16,20 | -8,99% | - |
| 27.02.2024 | 17,70 | 18,00 | 17,70 | 17,80 | -0,56% | - |
| 26.02.2024 | 18,20 | 18,60 | 17,90 | 17,90 | -5,29% | 15,00 |
| 23.02.2024 | 18,80 | 19,10 | 18,80 | 18,90 | -0,53% | - |
| 22.02.2024 | 18,20 | 19,00 | 18,20 | 19,00 | 1,06% | - |
| 21.02.2024 | 18,10 | 18,80 | 18,10 | 18,80 | -1,57% | - |
| 20.02.2024 | 19,30 | 19,30 | 19,10 | 19,10 | -1,55% | - |
| 19.02.2024 | 19,30 | 19,50 | 19,30 | 19,40 | -5,83% | - |
| 16.02.2024 | 19,10 | 20,60 | 19,10 | 20,60 | 3,52% | 1.000,00 |
| 15.02.2024 | 19,10 | 19,90 | 19,10 | 19,90 | 3,11% | - |
| 14.02.2024 | 18,60 | 19,30 | 18,60 | 19,30 | 1,58% | - |
| 13.02.2024 | 19,30 | 19,50 | 19,00 | 19,00 | -3,55% | - |
| 12.02.2024 | 19,50 | 20,20 | 19,50 | 19,70 | -0,51% | - |
| 09.02.2024 | 19,70 | 20,40 | 19,70 | 19,80 | -3,88% | - |
| 08.02.2024 | 19,30 | 20,60 | 19,30 | 20,60 | 6,74% | - |
| 07.02.2024 | 19,00 | 19,40 | 19,00 | 19,30 | 0,52% | - |
| 06.02.2024 | 18,40 | 19,20 | 18,40 | 19,20 | 2,13% | - |
| 05.02.2024 | 18,60 | 19,00 | 18,60 | 18,80 | -2,08% | - |
| 02.02.2024 | 19,00 | 19,50 | 19,00 | 19,20 | 0,52% | - |
| 01.02.2024 | 18,80 | 19,10 | 18,80 | 19,10 | 0,00% | - |
| 31.01.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 1,60% | - |
| 30.01.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 2,17% | - |
| 29.01.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 2,22% | - |
| 26.01.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 25.01.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 2,26% | - |
| 24.01.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 2,31% | - |
| 23.01.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 22.01.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | - |
| 19.01.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 2,35% | - |
| 18.01.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | - |
| 17.01.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
| 16.01.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | - |
| 15.01.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 12.01.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 11.01.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | - |
| 10.01.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 09.01.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 08.01.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 05.01.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -3,31% | - |
| 04.01.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 03.01.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -3,68% | - |
| 02.01.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -3,55% | - |
| 29.12.2023 | 19,70 | 19,70 | 19,70 | 19,70 | 4,23% | 289,00 |
| 28.12.2023 | 18,90 | 18,90 | 18,90 | 18,90 | 1,61% | - |
| 27.12.2023 | 18,60 | 18,60 | 18,60 | 18,60 | 3,91% | - |
| 22.12.2023 | 17,90 | 17,90 | 17,90 | 17,90 | 1,70% | - |
| 21.12.2023 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 20.12.2023 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 19.12.2023 | 17,70 | 17,70 | 17,70 | 17,70 | 8,59% | - |
| 18.12.2023 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 15.12.2023 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | - |
| 14.12.2023 | 16,10 | 16,10 | 16,10 | 16,10 | 5,92% | - |
| 13.12.2023 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 12.12.2023 | 15,20 | 15,20 | 15,20 | 15,20 | -2,56% | - |
| 11.12.2023 | 14,80 | 15,60 | 14,80 | 15,60 | 6,12% | 21,00 |
| 08.12.2023 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |