Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Kistos Holdings Plc | KIST | London | Ordinary Share |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
173,00 | 172,50 | 177,50 | 178,00 | 173,00 |
Industriesektor |
---|
OIL & GAS PRODUCERS |
KIST Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 165,00 | 177,50 | 164,50 | 168,55 | 102.833 | 13,00 | 7,88% |
1 Monat | 144,50 | 177,50 | 144,50 | 161,23 | 125.254 | 33,50 | 23,18% |
3 Monate | 143,00 | 177,50 | 138,00 | 153,52 | 226.916 | 35,00 | 24,48% |
6 Monate | 201,00 | 205,00 | 138,00 | 163,15 | 182.923 | -23,00 | -11,44% |
1 Jahr | 330,00 | 331,25 | 138,00 | 206,78 | 209.902 | -152,00 | -46,06% |
3 Jahre | 188,00 | 665,00 | 138,00 | 345,95 | 295.186 | -10,00 | -5,32% |
5 Jahre | 107,50 | 665,00 | 103,50 | 322,68 | 302.587 | 70,50 | 65,58% |
KIST 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
26 Apr 2024 | 178,00 | 5,00 | 2,89% | 173,00 | 178,00 | 172,50 | 231.430 |
25 Apr 2024 | 173,00 | 3,00 | 1,76% | 169,50 | 173,00 | 169,50 | 107.137 |
24 Apr 2024 | 170,00 | 2,50 | 1,49% | 170,50 | 171,00 | 168,50 | 119.229 |
23 Apr 2024 | 167,50 | 2,50 | 1,52% | 166,50 | 167,50 | 166,00 | 149.291 |
22 Apr 2024 | 165,00 | 0,00 | 0,00% | 166,50 | 167,50 | 165,00 | 47.481 |
19 Apr 2024 | 165,00 | -2,00 | -1,20% | 165,00 | 166,50 | 164,50 | 91.027 |
18 Apr 2024 | 167,00 | 4,50 | 2,77% | 165,00 | 167,00 | 162,00 | 117.322 |
17 Apr 2024 | 162,50 | -2,00 | -1,22% | 164,50 | 165,00 | 160,75 | 81.193 |
16 Apr 2024 | 164,50 | -2,50 | -1,50% | 165,50 | 165,50 | 163,00 | 64.463 |
15 Apr 2024 | 167,00 | 0,00 | 0,00% | 168,50 | 170,00 | 165,50 | 64.310 |
12 Apr 2024 | 167,00 | 0,00 | 0,00% | 166,50 | 168,50 | 165,00 | 106.492 |
11 Apr 2024 | 167,00 | 8,00 | 5,03% | 159,00 | 167,50 | 158,00 | 197.203 |
10 Apr 2024 | 159,00 | 5,00 | 3,25% | 151,50 | 160,00 | 151,50 | 186.423 |
09 Apr 2024 | 154,00 | 1,00 | 0,65% | 153,00 | 154,00 | 151,50 | 124.441 |
08 Apr 2024 | 153,00 | -2,50 | -1,61% | 156,00 | 156,75 | 153,00 | 112.371 |
05 Apr 2024 | 155,50 | -2,50 | -1,58% | 159,50 | 159,50 | 155,00 | 173.833 |
04 Apr 2024 | 158,00 | 1,00 | 0,64% | 154,50 | 158,50 | 154,00 | 164.949 |
03 Apr 2024 | 157,00 | 11,00 | 7,53% | 146,00 | 157,00 | 145,50 | 197.993 |
02 Apr 2024 | 146,00 | 0,00 | 0,00% | 144,50 | 146,00 | 144,50 | 149.414 |
28 Mär 2024 | 146,00 | 1,80 | 1,25% | 144,50 | 146,00 | 144,00 | 383.427 |
27 Mär 2024 | 144,20 | -2,80 | -1,90% | 147,00 | 147,00 | 144,20 | 91.185 |