Echtzeit-Aktienkurs Keane Group
Bid:
Ask:
Aktienkurse zur Keane Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2019 | 5,06 | 5,10 | 4,40 | 4,55 | -10,78% | 7.016.038,00 |
| 29.10.2019 | 5,27 | 5,31 | 4,99 | 5,10 | -8,11% | 6.404.400,00 |
| 28.10.2019 | 5,68 | 5,78 | 5,49 | 5,55 | -2,12% | 1.940.787,00 |
| 25.10.2019 | 5,37 | 5,69 | 5,29 | 5,67 | 4,81% | 4.217.650,00 |
| 24.10.2019 | 5,54 | 5,59 | 5,28 | 5,41 | -1,81% | 1.527.590,00 |
| 23.10.2019 | 5,23 | 5,56 | 5,11 | 5,51 | 4,75% | 2.059.848,00 |
| 22.10.2019 | 5,08 | 5,38 | 5,02 | 5,26 | 3,14% | 1.816.579,00 |
| 21.10.2019 | 4,85 | 5,16 | 4,80 | 5,10 | 5,59% | 1.542.485,00 |
| 18.10.2019 | 4,72 | 4,93 | 4,70 | 4,83 | 1,68% | 2.521.924,00 |
| 17.10.2019 | 4,78 | 4,82 | 4,68 | 4,75 | -0,21% | 1.542.300,00 |
| 16.10.2019 | 4,70 | 4,94 | 4,68 | 4,76 | 0,63% | 2.111.330,00 |
| 15.10.2019 | 4,92 | 5,00 | 4,72 | 4,73 | -4,44% | 1.276.284,00 |
| 14.10.2019 | 5,08 | 5,14 | 4,67 | 4,95 | -4,99% | 2.857.199,00 |
| 11.10.2019 | 5,25 | 5,31 | 5,08 | 5,21 | 1,76% | 2.254.500,00 |
| 10.10.2019 | 5,33 | 5,34 | 5,00 | 5,12 | -2,85% | 1.998.808,00 |
| 09.10.2019 | 5,51 | 5,52 | 5,20 | 5,27 | -3,13% | 1.418.924,00 |
| 08.10.2019 | 5,46 | 5,53 | 5,22 | 5,44 | -2,86% | 1.413.836,00 |
| 07.10.2019 | 5,54 | 5,70 | 5,50 | 5,60 | 0,36% | 1.129.168,00 |
| 04.10.2019 | 5,72 | 5,83 | 5,47 | 5,58 | -1,41% | 1.779.564,00 |
| 03.10.2019 | 5,53 | 5,73 | 5,36 | 5,66 | 1,80% | 1.707.941,00 |
| 02.10.2019 | 5,59 | 5,69 | 5,37 | 5,56 | -1,59% | 1.615.659,00 |
| 01.10.2019 | 6,04 | 6,17 | 5,61 | 5,65 | -6,77% | 962.571,00 |
| 30.09.2019 | 6,08 | 6,13 | 6,02 | 6,06 | -0,66% | 1.321.298,00 |
| 27.09.2019 | 5,88 | 6,12 | 5,87 | 6,10 | 2,35% | 1.894.514,00 |
| 26.09.2019 | 6,09 | 6,12 | 5,92 | 5,96 | -3,40% | 1.184.932,00 |
| 25.09.2019 | 5,96 | 6,20 | 5,82 | 6,17 | 1,31% | 1.579.606,00 |
| 24.09.2019 | 6,47 | 6,50 | 5,98 | 6,09 | -6,60% | 1.696.979,00 |
| 23.09.2019 | 6,11 | 6,55 | 6,08 | 6,52 | 5,16% | 1.730.337,00 |
| 20.09.2019 | 6,33 | 6,44 | 6,18 | 6,20 | -1,90% | 2.331.764,00 |
| 19.09.2019 | 6,43 | 6,46 | 6,30 | 6,32 | -0,94% | 1.089.489,00 |
| 18.09.2019 | 6,40 | 6,65 | 6,28 | 6,38 | -1,85% | 1.198.309,00 |
| 17.09.2019 | 6,85 | 6,93 | 6,26 | 6,50 | -6,47% | 1.370.938,00 |
| 16.09.2019 | 6,84 | 7,21 | 6,67 | 6,95 | 10,85% | 3.257.819,00 |
| 13.09.2019 | 6,22 | 6,57 | 6,13 | 6,27 | 2,12% | 2.062.088,00 |
| 12.09.2019 | 5,98 | 6,23 | 5,73 | 6,14 | -1,29% | 2.679.840,00 |
| 11.09.2019 | 5,98 | 6,38 | 5,86 | 6,22 | 4,36% | 3.114.754,00 |
| 10.09.2019 | 5,89 | 6,25 | 5,81 | 5,96 | 2,23% | 2.389.020,00 |
| 09.09.2019 | 5,46 | 5,86 | 5,46 | 5,83 | 4,29% | 1.478.099,00 |
| 06.09.2019 | 5,40 | 5,61 | 5,18 | 5,59 | 2,76% | 1.724.684,00 |
| 05.09.2019 | 5,22 | 5,57 | 5,18 | 5,44 | 5,63% | 1.379.447,00 |
| 04.09.2019 | 5,28 | 5,30 | 5,13 | 5,15 | -0,19% | 2.233.060,00 |
| 03.09.2019 | 5,16 | 5,25 | 4,94 | 5,16 | -2,64% | 1.488.562,00 |
| 30.08.2019 | 5,26 | 5,50 | 5,22 | 5,30 | 0,57% | 1.407.862,00 |
| 29.08.2019 | 5,04 | 5,35 | 5,04 | 5,27 | 5,82% | 1.797.951,00 |
| 28.08.2019 | 4,82 | 5,07 | 4,69 | 4,98 | 3,75% | 1.462.335,00 |
| 27.08.2019 | 4,95 | 5,01 | 4,80 | 4,80 | -2,04% | 1.043.257,00 |
| 26.08.2019 | 5,06 | 5,11 | 4,90 | 4,90 | -1,41% | 1.056.367,00 |
| 23.08.2019 | 5,10 | 5,20 | 4,96 | 4,97 | -4,42% | 912.797,00 |
| 22.08.2019 | 5,50 | 5,53 | 5,20 | 5,20 | -5,45% | 872.113,00 |
| 21.08.2019 | 5,59 | 5,59 | 5,40 | 5,50 | 0,36% | 880.243,00 |
| 20.08.2019 | 5,36 | 5,56 | 5,33 | 5,48 | 0,92% | 1.166.611,00 |
| 19.08.2019 | 5,46 | 5,49 | 5,34 | 5,43 | 2,26% | 991.893,00 |
| 16.08.2019 | 5,12 | 5,34 | 5,07 | 5,31 | 5,15% | 1.359.207,00 |
| 15.08.2019 | 4,97 | 5,13 | 4,86 | 5,05 | 0,80% | 1.400.271,00 |
| 14.08.2019 | 5,13 | 5,28 | 4,91 | 5,01 | -5,65% | 1.582.028,00 |
| 13.08.2019 | 5,33 | 5,58 | 5,23 | 5,31 | -0,09% | 1.661.880,00 |
| 12.08.2019 | 5,26 | 5,33 | 5,10 | 5,32 | -0,09% | 1.251.044,00 |
| 09.08.2019 | 5,63 | 5,63 | 5,10 | 5,32 | -5,17% | 1.792.906,00 |
| 08.08.2019 | 5,62 | 5,69 | 5,43 | 5,61 | 0,54% | 1.390.259,00 |
| 07.08.2019 | 5,26 | 5,64 | 5,20 | 5,58 | 3,53% | 1.927.823,00 |
| 06.08.2019 | 5,71 | 5,71 | 5,17 | 5,39 | -4,43% | 1.941.132,00 |
| 05.08.2019 | 5,50 | 5,71 | 5,23 | 5,64 | 0,36% | 2.062.336,00 |
| 02.08.2019 | 5,73 | 5,94 | 5,56 | 5,62 | -1,75% | 2.619.183,00 |
| 01.08.2019 | 6,26 | 6,29 | 5,55 | 5,72 | -9,06% | 2.740.780,00 |
| 31.07.2019 | 6,27 | 6,60 | 6,17 | 6,29 | 1,62% | 3.757.020,00 |
| 30.07.2019 | 5,48 | 6,24 | 5,25 | 6,19 | 23,80% | 6.388.701,00 |
| 29.07.2019 | 5,30 | 5,37 | 4,96 | 5,00 | -5,66% | 2.129.401,00 |
| 26.07.2019 | 5,57 | 5,58 | 5,20 | 5,30 | -4,50% | 1.782.157,00 |
| 25.07.2019 | 5,91 | 5,93 | 5,42 | 5,55 | -5,93% | 1.865.945,00 |
| 24.07.2019 | 5,96 | 6,04 | 5,81 | 5,90 | -1,17% | 1.182.410,00 |
| 23.07.2019 | 5,89 | 6,07 | 5,89 | 5,97 | 1,36% | 851.766,00 |
| 22.07.2019 | 5,87 | 6,04 | 5,72 | 5,89 | 0,68% | 1.173.397,00 |
| 19.07.2019 | 5,73 | 5,91 | 5,60 | 5,85 | 1,92% | 1.561.448,00 |
| 18.07.2019 | 6,02 | 6,07 | 5,70 | 5,74 | -5,59% | 1.431.163,00 |
| 17.07.2019 | 6,51 | 6,54 | 6,06 | 6,08 | -7,18% | 1.480.807,00 |
| 16.07.2019 | 6,68 | 6,89 | 6,52 | 6,55 | -1,95% | 2.196.397,00 |
| 15.07.2019 | 6,88 | 6,95 | 6,61 | 6,68 | -2,34% | 1.167.736,00 |
| 12.07.2019 | 6,92 | 6,95 | 6,77 | 6,84 | -1,01% | 849.118,00 |
| 11.07.2019 | 6,92 | 7,03 | 6,87 | 6,91 | 0,14% | 732.446,00 |
| 10.07.2019 | 6,66 | 6,99 | 6,66 | 6,90 | 4,23% | 1.437.481,00 |
| 09.07.2019 | 6,60 | 6,68 | 6,50 | 6,62 | -0,60% | 1.134.855,00 |
| 08.07.2019 | 6,59 | 6,84 | 6,56 | 6,66 | 0,15% | 1.249.468,00 |
| 05.07.2019 | 6,45 | 6,71 | 6,42 | 6,65 | 2,31% | 1.064.939,00 |
| 03.07.2019 | 6,55 | 6,57 | 6,36 | 6,50 | -0,61% | 455.963,00 |
| 02.07.2019 | 6,71 | 6,73 | 6,43 | 6,54 | -2,39% | 2.215.669,00 |
| 01.07.2019 | 6,94 | 7,06 | 6,63 | 6,70 | -0,30% | 1.709.811,00 |
| 28.06.2019 | 7,01 | 7,09 | 6,72 | 6,72 | -4,27% | 3.647.088,00 |
| 27.06.2019 | 7,19 | 7,20 | 6,98 | 7,02 | -1,96% | 1.118.105,00 |
| 26.06.2019 | 7,07 | 7,35 | 6,97 | 7,16 | 3,32% | 1.710.005,00 |
| 25.06.2019 | 7,13 | 7,14 | 6,78 | 6,93 | -4,15% | 1.744.845,00 |
| 24.06.2019 | 7,42 | 7,49 | 7,06 | 7,23 | -2,69% | 1.324.799,00 |
| 21.06.2019 | 7,52 | 7,71 | 7,27 | 7,43 | -2,24% | 1.069.763,00 |
| 20.06.2019 | 7,47 | 7,72 | 7,41 | 7,60 | 4,97% | 1.331.050,00 |
| 19.06.2019 | 7,29 | 7,40 | 7,07 | 7,24 | -0,69% | 1.083.239,00 |
| 18.06.2019 | 7,48 | 7,78 | 7,12 | 7,29 | -2,54% | 2.278.313,00 |
| 17.06.2019 | 6,86 | 7,92 | 6,61 | 7,48 | 7,01% | 5.424.199,00 |
| 14.06.2019 | 7,41 | 7,44 | 6,98 | 6,99 | -6,05% | 415.796,00 |
| 13.06.2019 | 7,36 | 7,45 | 7,05 | 7,44 | 3,48% | 743.302,00 |
| 12.06.2019 | 7,45 | 7,62 | 7,17 | 7,19 | -5,15% | 596.521,00 |
| 11.06.2019 | 7,46 | 7,90 | 7,46 | 7,58 | 3,13% | 1.157.051,00 |