11,950€
1,27%
Echtzeit-Aktienkurs KT Corp.(ADRs)
Bid:
Ask:
Aktienkurse zur KT Corp.(ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 11,95 | 11,95 | 11,75 | 11,85 | 1,28% | - |
| 02.05.2024 | 11,80 | 11,80 | 11,70 | 11,70 | -1,27% | 1,00 |
| 30.04.2024 | 11,80 | 11,85 | 11,65 | 11,85 | 0,00% | - |
| 29.04.2024 | 11,75 | 11,90 | 11,65 | 11,85 | 0,00% | - |
| 26.04.2024 | 11,65 | 11,85 | 11,50 | 11,85 | 1,72% | - |
| 25.04.2024 | 11,75 | 11,75 | 11,55 | 11,65 | -1,69% | - |
| 24.04.2024 | 11,85 | 11,95 | 11,85 | 11,85 | 0,00% | - |
| 23.04.2024 | 11,75 | 11,85 | 11,70 | 11,85 | 2,16% | - |
| 22.04.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 1,31% | 15,00 |
| 19.04.2024 | 11,35 | 11,45 | 11,30 | 11,45 | 0,00% | - |
| 18.04.2024 | 11,35 | 11,50 | 11,35 | 11,45 | 0,44% | - |
| 17.04.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | 76,00 |
| 16.04.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | 400,00 |
| 15.04.2024 | 11,50 | 11,70 | 11,50 | 11,70 | 0,00% | 6.480,00 |
| 12.04.2024 | 12,00 | 12,00 | 11,70 | 11,70 | -3,31% | 396,00 |
| 11.04.2024 | 12,25 | 12,40 | 12,05 | 12,10 | -1,63% | - |
| 10.04.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -1,20% | 1.400,00 |
| 09.04.2024 | 12,45 | 12,50 | 12,25 | 12,45 | 1,22% | - |
| 08.04.2024 | 12,60 | 12,60 | 12,30 | 12,30 | -0,40% | 4,00 |
| 05.04.2024 | 12,45 | 12,50 | 11,95 | 12,35 | 1,23% | - |
| 04.04.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -1,21% | 1,00 |
| 03.04.2024 | 12,55 | 12,75 | 12,25 | 12,35 | -5,73% | - |
| 02.04.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 1,16% | 1,00 |
| 28.03.2024 | 13,15 | 13,15 | 12,85 | 12,95 | -1,89% | - |
| 27.03.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | 32,00 |
| 26.03.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 1,15% | 1.520,00 |
| 25.03.2024 | 13,25 | 13,35 | 12,95 | 13,05 | -0,38% | - |
| 22.03.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 3,15% | - |
| 21.03.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 20.03.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 19.03.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | - |
| 18.03.2024 | 13,00 | 13,10 | 13,00 | 13,10 | 0,38% | 400,00 |
| 15.03.2024 | 13,25 | 13,35 | 13,00 | 13,05 | -2,25% | - |
| 14.03.2024 | 13,15 | 13,40 | 13,15 | 13,35 | 1,52% | - |
| 13.03.2024 | 13,15 | 13,25 | 13,05 | 13,15 | 0,00% | - |
| 12.03.2024 | 13,25 | 13,25 | 13,15 | 13,15 | -0,75% | - |
| 11.03.2024 | 13,35 | 13,35 | 13,15 | 13,25 | -0,75% | - |
| 08.03.2024 | 13,25 | 13,40 | 13,15 | 13,35 | 0,75% | - |
| 07.03.2024 | 13,15 | 13,45 | 13,15 | 13,25 | -0,38% | - |
| 06.03.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 0,38% | 400,00 |
| 05.03.2024 | 13,25 | 13,35 | 13,20 | 13,25 | 0,00% | - |
| 04.03.2024 | 13,25 | 13,35 | 13,25 | 13,25 | -0,38% | - |
| 01.03.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,37% | 1,00 |
| 29.02.2024 | 13,15 | 13,45 | 13,15 | 13,35 | 0,75% | - |
| 28.02.2024 | 13,15 | 13,40 | 13,05 | 13,25 | 0,76% | - |
| 27.02.2024 | 13,25 | 13,25 | 13,00 | 13,15 | -0,75% | - |
| 26.02.2024 | 13,45 | 13,45 | 13,25 | 13,25 | -2,21% | - |
| 23.02.2024 | 13,45 | 13,60 | 13,45 | 13,55 | 0,00% | - |
| 22.02.2024 | 13,45 | 13,75 | 13,45 | 13,55 | 0,37% | - |
| 21.02.2024 | 13,90 | 13,90 | 13,50 | 13,50 | -2,88% | 1.420,00 |
| 20.02.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -2,11% | 150,00 |
| 19.02.2024 | 14,25 | 14,25 | 14,20 | 14,20 | 5,58% | - |
| 16.02.2024 | 13,35 | 13,90 | 13,35 | 13,45 | 0,37% | - |
| 15.02.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | 1.000,00 |
| 14.02.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,38% | 450,00 |
| 13.02.2024 | 13,15 | 13,40 | 13,05 | 13,15 | 0,77% | - |
| 12.02.2024 | 12,85 | 13,05 | 12,85 | 13,05 | 0,77% | - |
| 09.02.2024 | 12,95 | 13,10 | 12,85 | 12,95 | -0,77% | - |
| 08.02.2024 | 13,25 | 13,25 | 12,95 | 13,05 | -1,51% | - |
| 07.02.2024 | 13,15 | 13,40 | 13,15 | 13,25 | 0,76% | - |
| 06.02.2024 | 13,15 | 13,30 | 13,05 | 13,15 | -0,38% | - |
| 05.02.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | 6,00 |
| 02.02.2024 | 13,00 | 13,40 | 13,00 | 13,30 | 2,31% | 2.477,00 |
| 01.02.2024 | 12,50 | 13,00 | 12,50 | 13,00 | 6,12% | 453,00 |
| 31.01.2024 | 12,15 | 12,30 | 12,05 | 12,25 | 1,66% | - |
| 30.01.2024 | 12,20 | 12,30 | 12,00 | 12,05 | -1,23% | - |
| 29.01.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | 3.278,00 |
| 26.01.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 2,56% | 1.400,00 |
| 25.01.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,43% | 14,00 |
| 24.01.2024 | 11,65 | 11,65 | 11,55 | 11,65 | 0,87% | - |
| 23.01.2024 | 11,55 | 11,65 | 11,55 | 11,55 | -0,86% | - |
| 22.01.2024 | 11,65 | 11,65 | 11,55 | 11,65 | 0,87% | - |
| 19.01.2024 | 11,55 | 11,75 | 11,55 | 11,55 | 1,32% | - |
| 18.01.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,44% | 50,00 |
| 17.01.2024 | 11,35 | 11,50 | 11,35 | 11,45 | -0,43% | - |
| 16.01.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | 500,00 |
| 15.01.2024 | 11,75 | 11,80 | 11,70 | 11,70 | -0,43% | - |
| 12.01.2024 | 11,65 | 11,85 | 11,65 | 11,75 | 0,86% | - |
| 11.01.2024 | 11,75 | 11,80 | 11,60 | 11,65 | 0,00% | - |
| 10.01.2024 | 11,65 | 11,75 | 11,60 | 11,65 | -0,43% | - |
| 09.01.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | 1,00 |
| 08.01.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -1,28% | 85,00 |
| 05.01.2024 | 11,75 | 11,75 | 11,60 | 11,75 | -1,26% | - |
| 04.01.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,42% | 120,00 |
| 03.01.2024 | 12,05 | 12,05 | 11,70 | 11,85 | -3,66% | - |
| 02.01.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | 1,00 |
| 29.12.2023 | 12,20 | 12,20 | 12,20 | 12,20 | 5,17% | - |
| 28.12.2023 | 11,60 | 11,60 | 11,60 | 11,60 | -6,45% | - |
| 27.12.2023 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 22.12.2023 | 12,50 | 12,50 | 12,50 | 12,50 | -0,40% | - |
| 21.12.2023 | 12,65 | 12,65 | 12,50 | 12,55 | -0,79% | - |
| 20.12.2023 | 12,55 | 12,65 | 12,55 | 12,65 | 0,00% | - |
| 19.12.2023 | 12,55 | 12,65 | 12,45 | 12,65 | 0,80% | - |
| 18.12.2023 | 12,75 | 12,75 | 12,05 | 12,55 | -3,46% | - |
| 15.12.2023 | 12,70 | 13,00 | 12,70 | 13,00 | 3,17% | 300,00 |
| 14.12.2023 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 13.12.2023 | 12,50 | 12,50 | 12,50 | 12,50 | 2,46% | 1.000,00 |
| 12.12.2023 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 11.12.2023 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 08.12.2023 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |