34,400€
4,88%
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 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 16.05.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -8,38% | - |
| 15.05.2024 | 34,60 | 35,80 | 34,60 | 35,80 | 5,29% | 840,00 |
| 14.05.2024 | 31,00 | 34,00 | 31,00 | 34,00 | 0,59% | 151,00 |
| 13.05.2024 | 31,60 | 33,80 | 31,60 | 33,80 | 5,62% | 10,00 |
| 10.05.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | 200,00 |
| 09.05.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -5,88% | - |
| 08.05.2024 | 31,00 | 34,00 | 31,00 | 34,00 | 6,25% | 201,00 |
| 07.05.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | - |
| 06.05.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
| 03.05.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 1,91% | - |
| 02.05.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -4,85% | - |
| 30.04.2024 | 31,00 | 34,00 | 31,00 | 33,00 | 10,74% | 90,00 |
| 29.04.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 2,76% | - |
| 26.04.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 25.04.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 24.04.2024 | 29,00 | 29,20 | 29,00 | 29,20 | -5,81% | - |
| 23.04.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | - |
| 22.04.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -7,27% | - |
| 19.04.2024 | 29,40 | 33,00 | 29,40 | 33,00 | 10,74% | 30,00 |
| 18.04.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -3,87% | - |
| 17.04.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | - |
| 16.04.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -4,38% | - |
| 15.04.2024 | 32,20 | 32,20 | 32,00 | 32,00 | -1,23% | 70,00 |
| 12.04.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | 33,00 |
| 11.04.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,31% | - |
| 10.04.2024 | 32,80 | 32,80 | 31,60 | 32,30 | -3,87% | - |
| 09.04.2024 | 32,00 | 33,60 | 31,80 | 33,60 | 5,00% | 384,00 |
| 08.04.2024 | 32,00 | 32,20 | 32,00 | 32,00 | 0,00% | 47,00 |
| 05.04.2024 | 30,60 | 32,00 | 30,60 | 32,00 | 10,34% | 2,00 |
| 04.04.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | - |
| 03.04.2024 | 29,80 | 29,80 | 29,60 | 29,60 | -5,13% | 150,00 |
| 02.04.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 9,86% | 30,00 |
| 28.03.2024 | 26,80 | 28,40 | 26,80 | 28,40 | 5,19% | - |
| 27.03.2024 | 27,20 | 27,20 | 27,00 | 27,00 | -1,46% | - |
| 26.03.2024 | 27,60 | 27,60 | 27,20 | 27,40 | 0,00% | - |
| 25.03.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -5,52% | - |
| 22.03.2024 | 27,00 | 29,00 | 27,00 | 29,00 | 11,54% | 3,00 |
| 21.03.2024 | 25,80 | 26,00 | 25,80 | 26,00 | 4,84% | 123,00 |
| 20.03.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 2,48% | - |
| 19.03.2024 | 24,00 | 24,20 | 24,00 | 24,20 | 0,83% | - |
| 18.03.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | - |
| 15.03.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 14.03.2024 | 24,20 | 24,40 | 24,20 | 24,40 | -6,15% | - |
| 13.03.2024 | 26,60 | 26,60 | 26,00 | 26,00 | 5,69% | 149,00 |
| 12.03.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 11.03.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | - |
| 08.03.2024 | 26,00 | 26,00 | 24,00 | 24,00 | 0,00% | 5,00 |
| 07.03.2024 | 23,40 | 24,00 | 23,40 | 24,00 | 3,45% | 225,00 |
| 06.03.2024 | 23,40 | 25,60 | 23,20 | 23,20 | 0,00% | 20,00 |
| 05.03.2024 | 25,00 | 25,40 | 23,00 | 23,20 | 0,00% | 135,00 |
| 04.03.2024 | 23,40 | 23,40 | 23,00 | 23,20 | -10,08% | 45,00 |
| 01.03.2024 | 23,80 | 25,80 | 23,80 | 25,80 | 4,88% | 8,00 |
| 29.02.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 28.02.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 27.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | 42,00 |
| 26.02.2024 | 25,20 | 25,20 | 24,80 | 24,80 | -0,80% | 49,00 |
| 23.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 22.02.2024 | 25,00 | 25,00 | 24,80 | 24,80 | -2,36% | 1,00 |
| 21.02.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -3,05% | - |
| 20.02.2024 | 24,00 | 26,20 | 24,00 | 26,20 | 9,17% | 3,00 |
| 19.02.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -3,23% | - |
| 16.02.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 6,90% | - |
| 15.02.2024 | 23,80 | 23,80 | 23,20 | 23,20 | -5,69% | - |
| 14.02.2024 | 24,80 | 24,80 | 24,60 | 24,60 | -1,60% | - |
| 13.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -3,10% | - |
| 12.02.2024 | 23,60 | 25,80 | 23,60 | 25,80 | 9,32% | 250,00 |
| 09.02.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 08.02.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 07.02.2024 | 23,80 | 23,80 | 23,20 | 23,20 | -6,45% | 11,00 |
| 06.02.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -8,82% | - |
| 05.02.2024 | 25,00 | 27,20 | 25,00 | 27,20 | 10,57% | 7,00 |
| 02.02.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 01.02.2024 | 23,80 | 24,40 | 23,80 | 24,40 | 2,52% | - |
| 31.01.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 30.01.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -5,56% | - |
| 29.01.2024 | 23,40 | 25,20 | 23,40 | 25,20 | 11,50% | 1.004,00 |
| 26.01.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 25.01.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 24.01.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 23.01.2024 | 22,80 | 22,80 | 22,20 | 22,20 | -1,77% | - |
| 22.01.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 5,61% | - |
| 19.01.2024 | 22,80 | 22,80 | 21,40 | 21,40 | -3,60% | - |
| 18.01.2024 | 23,20 | 23,20 | 22,20 | 22,20 | -5,13% | 157,00 |
| 17.01.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 16.01.2024 | 23,60 | 23,60 | 23,00 | 23,00 | -0,86% | 11,00 |
| 15.01.2024 | 22,40 | 23,20 | 22,40 | 23,20 | 0,87% | - |
| 12.01.2024 | 22,00 | 23,00 | 22,00 | 23,00 | 6,48% | 4,00 |
| 11.01.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 10.01.2024 | 21,00 | 21,40 | 21,00 | 21,40 | 0,00% | - |
| 09.01.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 4,90% | - |
| 08.01.2024 | 20,80 | 20,80 | 20,40 | 20,40 | -1,92% | 250,00 |
| 05.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 04.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 03.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 02.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 29.12.2023 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 28.12.2023 | 21,00 | 21,00 | 21,00 | 21,00 | -4,55% | - |
| 27.12.2023 | 22,00 | 22,00 | 22,00 | 22,00 | 2,80% | 150,00 |
| 22.12.2023 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |