Keyrus (ALKEY)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.42 | 5.12195121951 | 8.2 | 8.9 | 7.84 | 5542 | 8.47319934 | DE |
| 4 | -2.78 | -24.3859649123 | 11.4 | 11.45 | 7.84 | 5650 | 9.29537745 | DE |
| 12 | 1.62 | 23.1428571429 | 7 | 12.15 | 6.68 | 4916 | 9.37666135 | DE |
| 26 | 1.88 | 27.8931750742 | 6.74 | 12.15 | 6.14 | 6046 | 7.83427822 | DE |
| 52 | 1.58 | 22.4431818182 | 7.04 | 12.15 | 5.98 | 8345 | 7.27477472 | DE |
| 156 | 5.78 | 203.521126761 | 2.84 | 12.15 | 2.79 | 8363 | 5.53438024 | DE |
| 260 | 5.54 | 179.87012987 | 3.08 | 12.15 | 2.7 | 8560 | 5.22682882 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720197000 | 8.6199999 | 0.02 | 0.23 | 8.46 | 8.6199999 | 8.46 | 97 |
| 1720110600 | 8.6 | 0 | 0.00 | 8.6199999 | 8.6199999 | 8.1199999 | 9857 |
| 1720024200 | 8.6 | -0.16 | -1.83 | 8.76 | 8.76 | 8.5399999 | 5307 |
| 1719937800 | 8.76 | 0.5 | 6.05 | 8.24 | 8.9 | 8.08 | 3100 |
| 1719851400 | 8.26 | 0.18 | 2.23 | 8.08 | 8.36 | 8.08 | 5017 |
| 1719592200 | 8.08 | -0.12 | -1.46 | 8.2 | 8.24 | 7.84 | 4431 |
| 1719505800 | 8.2 | -0.22 | -2.61 | 8.42 | 8.7 | 8.2 | 3425 |
| 1719419400 | 8.42 | -0.28 | -3.22 | 8.7 | 8.7 | 8.1 | 5067 |
| 1719333000 | 8.7 | 0.3 | 3.57 | 8.42 | 8.7 | 8.4 | 899 |
| 1719246600 | 8.4 | 0 | 0.00 | 8.5 | 8.5 | 8.4 | 37 |
| 1718987400 | 8.4 | -0.1 | -1.18 | 8.52 | 8.52 | 8.4 | 436 |
| 1718901000 | 8.5 | -0.52 | -5.76 | 9.02 | 9.08 | 8.16 | 4179 |
| 1718814600 | 9.02 | 0.72 | 8.67 | 8.3 | 9.02 | 8.3 | 2436 |
| 1718728200 | 8.3 | -0.4 | -4.60 | 8.56 | 8.56 | 8.16 | 538 |
| 1718641800 | 8.7 | -0.32 | -3.55 | 8.72 | 8.72 | 7.86 | 9267 |
| 1718382600 | 9.02 | -0.18 | -1.96 | 9.18 | 9.18 | 8.28 | 13965 |
| 1718296200 | 9.2 | -0.32 | -3.36 | 9.52 | 9.5399999 | 8.6 | 8701 |
| 1718209800 | 9.52 | -0.38 | -3.84 | 9.8 | 9.84 | 9.52 | 7456 |
| 1718123400 | 9.9 | -1.1 | -10.00 | 11 | 11 | 9.9 | 8765 |
| 1718037000 | 11 | -0.45 | -3.93 | 10.7 | 11 | 10.6 | 8117 |
| 1717777800 | 11.45 | -0.3 | -2.55 | 11.4 | 11.45 | 11 | 11994 |
| 1717691400 | 11.75 | -0.25 | -2.08 | 11.65 | 11.85 | 11.4 | 11831 |
| 1717605000 | 12 | 0.9 | 8.11 | 11.05 | 12.15 | 10.9 | 20628 |
| 1717518600 | 11.1 | 0.6 | 5.71 | 10 | 11.1 | 10 | 23370 |
| 1717432200 | 10.5 | 0.8 | 8.25 | 9.6 | 10.5 | 9.46 | 15280 |
| 1717173000 | 9.7 | 1.66 | 20.65 | 8.0399999 | 9.72 | 8.0399999 | 37455 |
| 1717086600 | 8.0399999 | 0.74 | 10.14 | 7.34 | 8.06 | 7.34 | 7517 |
| 1717000200 | 7.3 | 0.24 | 3.40 | 7.06 | 7.3 | 7.06 | 1971 |
| 1716913800 | 7.06 | 0.04 | 0.57 | 7.02 | 7.06 | 7 | 1049 |
| 1716827400 | 7.02 | 0.06 | 0.86 | 6.96 | 7.02 | 6.96 | 4043 |
| 1716568200 | 6.96 | -0.02 | -0.29 | 6.96 | 6.96 | 6.96 | 139 |
| 1716481800 | 6.98 | -0.02 | -0.29 | 6.98 | 6.98 | 6.98 | 1 |
| 1716395400 | 7 | 0.02 | 0.29 | 7 | 7 | 7 | 4865 |
| 1716309000 | 6.98 | -0.02 | -0.29 | 7.04 | 7.04 | 6.98 | 5645 |
| 1716222600 | 7 | -0.02 | -0.28 | 7 | 7 | 7 | 1 |
| 1715963400 | 7.02 | 0 | 0.00 | 7.02 | 7.02 | 7.02 | 1 |
| 1715877000 | 7.02 | 0.02 | 0.29 | 7 | 7.02 | 7 | 11 |
| 1715790600 | 7 | 0 | 0.00 | 7 | 7 | 6.96 | 5131 |
| 1715704200 | 7 | 0.1 | 1.45 | 6.9 | 7 | 6.68 | 5214 |
| 1715617800 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 1 |
| 1715358600 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.88 | 569 |
| 1715272200 | 6.9 | -0.02 | -0.29 | 6.9 | 6.9 | 6.9 | 101 |
| 1715185800 | 6.92 | -0.02 | -0.29 | 6.94 | 6.94 | 6.92 | 254 |
| 1715099400 | 6.94 | 0.02 | 0.29 | 6.94 | 6.94 | 6.94 | 1 |
| 1715013000 | 6.92 | 0 | 0.00 | 6.92 | 6.92 | 6.92 | 17 |
| 1714753800 | 6.92 | -0.04 | -0.57 | 6.94 | 6.94 | 6.92 | 1074 |
| 1714667400 | 6.96 | 0.02 | 0.29 | 6.94 | 6.96 | 6.94 | 313 |
| 1714494600 | 6.94 | -0.02 | -0.29 | 6.94 | 6.94 | 6.94 | 462 |
| 1714408200 | 6.96 | 0.02 | 0.29 | 6.94 | 6.96 | 6.94 | 2 |
| 1714149000 | 6.94 | -0.02 | -0.29 | 6.96 | 6.96 | 6.94 | 44 |
| 1714062600 | 6.96 | 0.02 | 0.29 | 6.94 | 6.96 | 6.94 | 1186 |
| 1713976200 | 6.94 | -0.04 | -0.57 | 6.98 | 6.98 | 6.94 | 171 |
| 1713889800 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
| 1713803400 | 6.98 | -0.02 | -0.29 | 7 | 7 | 6.9 | 2501 |
| 1713544200 | 7 | 0 | 0.00 | 6.98 | 7 | 6.94 | 2751 |
| 1713457800 | 7 | -0.04 | -0.57 | 7.02 | 7.02 | 6.9 | 1613 |
| 1713371400 | 7.04 | 0 | 0.00 | 7.04 | 7.04 | 7 | 5101 |
| 1713285000 | 7.04 | 0 | 0.00 | 7.04 | 7.04 | 7.04 | 1 |
| 1713198600 | 7.04 | 0.02 | 0.28 | 7.04 | 7.06 | 7.04 | 1181 |
| 1712939400 | 7.02 | 0.02 | 0.29 | 7 | 7.02 | 7 | 10659 |
| 1712853000 | 7 | -0.06 | -0.85 | 7.06 | 7.06 | 7 | 409 |
| 1712766600 | 7.06 | 0.1 | 1.44 | 6.96 | 7.08 | 6.92 | 3616 |
| 1712680200 | 6.96 | 0 | 0.00 | 6.96 | 6.96 | 6.96 | 1 |
| 1712593800 | 6.96 | 0 | 0.00 | 6.98 | 6.98 | 6.96 | 34 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
