
KST Beteiligungs AG (KSW)
TG
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.015 | 1.86335403727 | 0.805 | 0.84 | 0.805 | 19 | 0.83810811 | DE |
4 | 0.075 | 10.067114094 | 0.745 | 0.84 | 0.745 | 371 | 0.81768098 | DE |
12 | 0.02 | 2.5 | 0.8 | 0.85 | 0.745 | 861 | 0.80161194 | DE |
26 | -0.14 | -14.5833333333 | 0.96 | 0.96 | 0.745 | 986 | 0.81853071 | DE |
52 | -0.19 | -18.8118811881 | 1.01 | 1.07 | 0.745 | 916 | 0.84818157 | DE |
156 | -0.38 | -31.6666666667 | 1.2 | 1.28 | 0.745 | 1201 | 0.97977199 | DE |
260 | -0.38 | -31.6666666667 | 1.2 | 1.28 | 0.745 | 1201 | 0.97977199 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1742592420 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
1742506020 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 0 |
1742419620 | 0.84 | 0.035 | 4.35 | 0.84 | 0.84 | 0.84 | 35 |
1742333220 | 0.805 | 0 | 0.00 | 0.805 | 0.805 | 0.805 | 0 |
1742246820 | 0.805 | 0 | 0.00 | 0.805 | 0.805 | 0.805 | 2 |
1741987620 | 0.805 | 0 | 0.00 | 0.805 | 0.805 | 0.805 | 0 |
1741901220 | 0.805 | -0.035 | -4.17 | 0.805 | 0.805 | 0.805 | 61 |
1741814820 | 0.84 | 0 | 0.00 | 0.84 | 0.84 | 0.84 | 2 |
1741728420 | 0.84 | 0.01 | 1.20 | 0.805 | 0.84 | 0.805 | 102 |
1741642020 | 0.83 | 0 | 0.00 | 0.83 | 0.83 | 0.83 | 3690 |
1741382820 | 0.83 | 0.06 | 7.79 | 0.83 | 0.83 | 0.83 | 61 |
1741296420 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 25 |
1741210020 | 0.77 | -0.035 | -4.35 | 0.805 | 0.805 | 0.77 | 498 |
1741123620 | 0.805 | 0 | 0.00 | 0.805 | 0.805 | 0.805 | 0 |
1741037220 | 0.805 | 0.06 | 8.05 | 0.805 | 0.805 | 0.805 | 25 |
1740778020 | 0.745 | 0 | 0.00 | 0.805 | 0.805 | 0.745 | 20 |
1740691620 | 0.745 | 0 | 0.00 | 0.745 | 0.745 | 0.745 | 0 |
1740605220 | 0.745 | 0 | 0.00 | 0.745 | 0.745 | 0.745 | 0 |
1740518820 | 0.745 | 0 | 0.00 | 0.745 | 0.745 | 0.745 | 200 |
1740432420 | 0.745 | 0 | 0.00 | 0.745 | 0.745 | 0.745 | 0 |
1740173220 | 0.745 | -0.06 | -7.45 | 0.745 | 0.745 | 0.745 | 100 |
1740086820 | 0.805 | 0 | 0.00 | 0.805 | 0.805 | 0.805 | 0 |
1740000420 | 0.805 | 0 | 0.00 | 0.805 | 0.805 | 0.805 | 0 |
1739914020 | 0.805 | 0 | 0.00 | 0.805 | 0.805 | 0.805 | 0 |
1739827620 | 0.805 | 0.025 | 3.21 | 0.805 | 0.805 | 0.805 | 300 |
1739568420 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
1739482020 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
1739395620 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
1739309220 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
1739222820 | 0.78 | 0.03 | 4.00 | 0.78 | 0.78 | 0.78 | 1200 |
1738963620 | 0.75 | 0 | 0.00 | 0.8199999 | 0.8199999 | 0.75 | 1500 |
1738877220 | 0.75 | -0.05 | -6.25 | 0.75 | 0.75 | 0.75 | 27 |
1738790820 | 0.8 | -0.01 | -1.23 | 0.805 | 0.805 | 0.8 | 5109 |
1738704420 | 0.81 | 0.01 | 1.25 | 0.81 | 0.81 | 0.81 | 9 |
1738618020 | 0.8 | -0.05 | -5.88 | 0.8 | 0.8 | 0.8 | 6000 |
1738358820 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
1738272420 | 0.85 | 0.045 | 5.59 | 0.85 | 0.85 | 0.85 | 12 |
1738186020 | 0.805 | -0.045 | -5.29 | 0.805 | 0.805 | 0.805 | 780 |
1738099620 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
1738013220 | 0.85 | 0.065 | 8.28 | 0.85 | 0.85 | 0.85 | 1000 |
1737754020 | 0.785 | 0 | 0.00 | 0.785 | 0.785 | 0.785 | 0 |
1737667620 | 0.785 | 0 | 0.00 | 0.785 | 0.785 | 0.785 | 0 |
1737581220 | 0.785 | 0 | 0.00 | 0.785 | 0.785 | 0.785 | 0 |
1737494820 | 0.785 | -0.065 | -7.65 | 0.785 | 0.785 | 0.785 | 600 |
1737408420 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
1737149220 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
1737062820 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
1736976420 | 0.85 | 0.06 | 7.59 | 0.85 | 0.85 | 0.85 | 500 |
1736890020 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
1736803620 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
1736544420 | 0.79 | 0.005 | 0.64 | 0.79 | 0.79 | 0.79 | 1500 |
1736458020 | 0.785 | 0 | 0.00 | 0.785 | 0.785 | 0.785 | 0 |
1736371620 | 0.785 | -0.015 | -1.88 | 0.785 | 0.785 | 0.785 | 115 |
1736285220 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
1736198820 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
1735939620 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
1735853220 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 500 |
1735594020 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 0 |
1735334820 | 0.8 | 0.055 | 7.38 | 0.8 | 0.8 | 0.8 | 1000 |
1734989220 | 0.745 | 0 | 0.00 | 0.745 | 0.745 | 0.745 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.