Kerlink (ALKLK)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -3.57142857143 | 0.56 | 0.58 | 0.52 | 8072 | 0.53586501 | DE |
| 4 | -0.01 | -1.81818181818 | 0.55 | 0.76 | 0.49 | 23206 | 0.60026465 | DE |
| 12 | -0.34 | -38.6363636364 | 0.88 | 0.916 | 0.49 | 14987 | 0.65273012 | DE |
| 26 | -0.398 | -42.4307036247 | 0.938 | 1.14 | 0.49 | 18580 | 0.81156529 | DE |
| 52 | -0.36 | -40 | 0.9 | 1.14 | 0.45 | 18335 | 0.75004471 | DE |
| 156 | -5.51 | -91.0743801653 | 6.05 | 6.28 | 0.45 | 24614 | 2.42425695 | DE |
| 260 | -0.91 | -62.7586206897 | 1.45 | 9.86 | 0.45 | 45971 | 3.8071203 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 0.522 | -0.018 | -3.33 | 0.52 | 0.522 | 0.52 | 3100 |
| 1721320200 | 0.54 | 0.01 | 1.89 | 0.53 | 0.54 | 0.53 | 4768 |
| 1721233800 | 0.53 | 0.01 | 1.92 | 0.532 | 0.546 | 0.53 | 2308 |
| 1721147400 | 0.52 | -0.02 | -3.70 | 0.532 | 0.538 | 0.52 | 4400 |
| 1721061000 | 0.54 | -0.01 | -1.82 | 0.56 | 0.58 | 0.534 | 25782 |
| 1720801800 | 0.55 | -0.116 | -17.42 | 0.6 | 0.6 | 0.491 | 95740 |
| 1720715400 | 0.666 | 0.124 | 22.88 | 0.544 | 0.76 | 0.51 | 209404 |
| 1720629000 | 0.542 | -0.022 | -3.90 | 0.56 | 0.56 | 0.542 | 2691 |
| 1720542600 | 0.5639999 | 0.0019999 | 0.36 | 0.55 | 0.5639999 | 0.542 | 5518 |
| 1720456200 | 0.562 | 0 | 0.00 | 0.55 | 0.562 | 0.542 | 15910 |
| 1720197000 | 0.562 | -0.014 | -2.43 | 0.5699999 | 0.578 | 0.562 | 2651 |
| 1720110600 | 0.576 | 0 | 0.00 | 0.5679999 | 0.576 | 0.554 | 24088 |
| 1720024200 | 0.576 | -0.004 | -0.69 | 0.578 | 0.578 | 0.552 | 2908 |
| 1719937800 | 0.58 | 0.03 | 5.45 | 0.548 | 0.58 | 0.548 | 5128 |
| 1719851400 | 0.55 | 0.05 | 10.00 | 0.51 | 0.55 | 0.51 | 10260 |
| 1719592200 | 0.5 | -0.03 | -5.66 | 0.528 | 0.528 | 0.49 | 5203 |
| 1719505800 | 0.53 | 0.02 | 3.92 | 0.53 | 0.536 | 0.5 | 7262 |
| 1719419400 | 0.51 | -0.01 | -1.92 | 0.522 | 0.538 | 0.51 | 2289 |
| 1719333000 | 0.52 | -0.004 | -0.76 | 0.532 | 0.532 | 0.5 | 31703 |
| 1719246600 | 0.524 | -0.026 | -4.73 | 0.55 | 0.55 | 0.524 | 3001 |
| 1718987400 | 0.55 | 0.002 | 0.36 | 0.55 | 0.55 | 0.524 | 3430 |
| 1718901000 | 0.548 | 0.022 | 4.18 | 0.524 | 0.548 | 0.52 | 12522 |
| 1718814600 | 0.526 | -0.044 | -7.72 | 0.556 | 0.556 | 0.526 | 14484 |
| 1718728200 | 0.5699999 | -0.002 | -0.35 | 0.5659999 | 0.5699999 | 0.55 | 15901 |
| 1718641800 | 0.5719999 | -0.028 | -4.67 | 0.598 | 0.598 | 0.554 | 12584 |
| 1718382600 | 0.6 | -0.066 | -9.91 | 0.658 | 0.678 | 0.6 | 26360 |
| 1718296200 | 0.666 | -0.016 | -2.35 | 0.6959999 | 0.6959999 | 0.64 | 20820 |
| 1718209800 | 0.682 | 0 | 0.00 | 0.68 | 0.682 | 0.656 | 19499 |
| 1718123400 | 0.682 | -0.006 | -0.87 | 0.6899999 | 0.708 | 0.682 | 1873 |
| 1718037000 | 0.6879999 | -0.012 | -1.71 | 0.6879999 | 0.6879999 | 0.6879999 | 4200 |
| 1717777800 | 0.7 | -0.002 | -0.28 | 0.712 | 0.72 | 0.7 | 931 |
| 1717691400 | 0.702 | 0.002 | 0.29 | 0.702 | 0.718 | 0.6919999 | 4618 |
| 1717605000 | 0.7 | 0.0060001 | 0.86 | 0.6939999 | 0.7 | 0.662 | 21330 |
| 1717518600 | 0.6939999 | 0.0139999 | 2.06 | 0.67 | 0.708 | 0.652 | 29952 |
| 1717432200 | 0.68 | -0.084 | -10.99 | 0.764 | 0.8 | 0.68 | 43869 |
| 1717173000 | 0.764 | -0.02 | -2.55 | 0.778 | 0.778 | 0.764 | 5936 |
| 1717086600 | 0.784 | 0.014 | 1.82 | 0.772 | 0.8 | 0.764 | 4393 |
| 1717000200 | 0.77 | -0.018 | -2.28 | 0.8 | 0.8 | 0.77 | 1517 |
| 1716913800 | 0.788 | -0.002 | -0.25 | 0.79 | 0.79 | 0.78 | 2711 |
| 1716827400 | 0.79 | 0 | 0.00 | 0.8 | 0.8 | 0.78 | 2232 |
| 1716568200 | 0.79 | 0.04 | 5.33 | 0.75 | 0.79 | 0.75 | 4811 |
| 1716481800 | 0.75 | 0.002 | 0.27 | 0.748 | 0.75 | 0.748 | 1284 |
| 1716395400 | 0.748 | 0.008 | 1.08 | 0.75 | 0.75 | 0.73 | 5587 |
| 1716309000 | 0.74 | -0.014 | -1.86 | 0.756 | 0.756 | 0.74 | 8999 |
| 1716222600 | 0.754 | -0.026 | -3.33 | 0.77 | 0.77 | 0.754 | 464 |
| 1715963400 | 0.78 | 0.062 | 8.64 | 0.718 | 0.78 | 0.704 | 14000 |
| 1715877000 | 0.718 | -0.018 | -2.45 | 0.71 | 0.736 | 0.7 | 10275 |
| 1715790600 | 0.736 | -0.038 | -4.91 | 0.78 | 0.78 | 0.718 | 19993 |
| 1715704200 | 0.774 | 0.012 | 1.57 | 0.77 | 0.79 | 0.752 | 3921 |
| 1715617800 | 0.762 | -0.062 | -7.52 | 0.792 | 0.796 | 0.734 | 21656 |
| 1715358600 | 0.824 | -0.002 | -0.24 | 0.826 | 0.826 | 0.79 | 1734 |
| 1715272200 | 0.826 | -0.012 | -1.43 | 0.8199999 | 0.828 | 0.8 | 4770 |
| 1715185800 | 0.838 | 0.008 | 0.96 | 0.8179999 | 0.838 | 0.79 | 11052 |
| 1715099400 | 0.83 | -0.01 | -1.19 | 0.84 | 0.84 | 0.79 | 17626 |
| 1715013000 | 0.84 | -0.03 | -3.45 | 0.882 | 0.896 | 0.826 | 29085 |
| 1714753800 | 0.87 | -0.014 | -1.58 | 0.884 | 0.884 | 0.87 | 979 |
| 1714667400 | 0.884 | -0.016 | -1.78 | 0.9 | 0.9 | 0.884 | 1291 |
| 1714494600 | 0.9 | -0.006 | -0.66 | 0.898 | 0.9 | 0.86 | 6194 |
| 1714408200 | 0.906 | -0.002 | -0.22 | 0.88 | 0.916 | 0.872 | 7210 |
| 1714149000 | 0.908 | 0.018 | 2.02 | 0.878 | 0.91 | 0.85 | 15443 |
| 1714062600 | 0.89 | 0.042 | 4.95 | 0.848 | 0.89 | 0.83 | 11475 |
| 1713976200 | 0.848 | 0.022 | 2.66 | 0.83 | 0.85 | 0.8219999 | 3116 |
| 1713889800 | 0.826 | -0.086 | -9.43 | 0.91 | 0.92 | 0.824 | 33295 |
| 1713803400 | 0.912 | -0.018 | -1.94 | 0.91 | 0.928 | 0.8199999 | 29656 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
