Echtzeit-Aktienkurs CONTANGO OIL & GAS CO.
Bid:
Ask:
Aktienkurse zur CONTANGO OIL & GAS CO. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.12.2021 | 3,36 | 3,37 | 3,16 | 3,22 | 3,54% | 3.621.013,00 |
| 06.12.2021 | 3,43 | 3,47 | 2,97 | 3,11 | -6,04% | 6.380.307,00 |
| 03.12.2021 | 3,50 | 3,52 | 3,28 | 3,31 | -2,07% | 1.699.044,00 |
| 02.12.2021 | 3,26 | 3,44 | 3,17 | 3,38 | 3,36% | 825.335,00 |
| 01.12.2021 | 3,62 | 3,62 | 3,27 | 3,27 | -6,03% | 938.403,00 |
| 30.11.2021 | 3,53 | 3,61 | 3,46 | 3,48 | -4,13% | 1.302.246,00 |
| 29.11.2021 | 3,73 | 3,80 | 3,57 | 3,63 | 1,11% | 729.613,00 |
| 26.11.2021 | 3,45 | 3,66 | 3,38 | 3,59 | -5,03% | 1.478.479,00 |
| 24.11.2021 | 3,78 | 3,87 | 3,75 | 3,78 | -0,53% | 845.152,00 |
| 23.11.2021 | 3,58 | 3,81 | 3,58 | 3,80 | 9,20% | 2.001.311,00 |
| 22.11.2021 | 3,41 | 3,61 | 3,39 | 3,48 | 2,65% | 1.291.966,00 |
| 19.11.2021 | 3,50 | 3,58 | 3,35 | 3,39 | -5,83% | 1.489.110,00 |
| 18.11.2021 | 3,68 | 3,73 | 3,58 | 3,60 | -2,17% | 1.106.135,00 |
| 17.11.2021 | 3,72 | 3,87 | 3,62 | 3,68 | -2,65% | 1.551.725,00 |
| 16.11.2021 | 3,94 | 3,97 | 3,77 | 3,78 | -3,82% | 778.400,00 |
| 15.11.2021 | 3,93 | 4,01 | 3,87 | 3,93 | -0,76% | 1.068.632,00 |
| 12.11.2021 | 4,01 | 4,05 | 3,90 | 3,96 | -2,46% | 795.530,00 |
| 11.11.2021 | 4,07 | 4,20 | 4,03 | 4,06 | -0,98% | 841.047,00 |
| 10.11.2021 | 4,15 | 4,23 | 4,00 | 4,10 | -2,61% | 1.226.483,00 |
| 09.11.2021 | 4,32 | 4,37 | 4,14 | 4,21 | -1,41% | 772.124,00 |
| 08.11.2021 | 4,30 | 4,44 | 4,20 | 4,27 | 3,89% | 1.137.385,00 |
| 05.11.2021 | 4,06 | 4,15 | 3,97 | 4,11 | 3,27% | 985.474,00 |
| 04.11.2021 | 4,13 | 4,29 | 3,91 | 3,98 | -1,97% | 946.895,00 |
| 03.11.2021 | 4,05 | 4,13 | 4,01 | 4,06 | -1,46% | 836.062,00 |
| 02.11.2021 | 4,27 | 4,29 | 4,09 | 4,12 | -3,06% | 632.449,00 |
| 01.11.2021 | 4,16 | 4,39 | 4,16 | 4,25 | 2,91% | 837.680,00 |
| 29.10.2021 | 4,26 | 4,28 | 4,03 | 4,13 | -2,36% | 968.234,00 |
| 28.10.2021 | 4,20 | 4,27 | 4,15 | 4,23 | 0,95% | 648.062,00 |
| 27.10.2021 | 4,36 | 4,41 | 4,13 | 4,19 | -5,63% | 1.144.407,00 |
| 26.10.2021 | 4,52 | 4,58 | 4,43 | 4,44 | -1,11% | 748.288,00 |
| 25.10.2021 | 4,42 | 4,64 | 4,42 | 4,49 | 1,58% | 1.039.557,00 |
| 22.10.2021 | 4,42 | 4,45 | 4,32 | 4,42 | 0,45% | 544.022,00 |
| 21.10.2021 | 4,53 | 4,58 | 4,37 | 4,40 | -3,51% | 712.351,00 |
| 20.10.2021 | 4,44 | 4,60 | 4,36 | 4,56 | 1,79% | 725.207,00 |
| 19.10.2021 | 4,45 | 4,57 | 4,36 | 4,48 | 0,67% | 655.564,00 |
| 18.10.2021 | 4,53 | 4,62 | 4,39 | 4,45 | 0,00% | 683.038,00 |
| 15.10.2021 | 4,63 | 4,70 | 4,43 | 4,45 | -0,89% | 1.332.910,00 |
| 14.10.2021 | 4,53 | 4,59 | 4,40 | 4,49 | 0,00% | 692.312,00 |
| 13.10.2021 | 4,44 | 4,52 | 4,25 | 4,49 | -1,10% | 793.808,00 |
| 12.10.2021 | 4,54 | 4,63 | 4,47 | 4,54 | -0,44% | 759.139,00 |
| 11.10.2021 | 4,67 | 4,76 | 4,55 | 4,56 | 0,88% | 850.015,00 |
| 08.10.2021 | 4,56 | 4,76 | 4,49 | 4,52 | -0,44% | 1.102.336,00 |
| 07.10.2021 | 4,45 | 4,54 | 4,37 | 4,54 | 2,71% | 1.016.537,00 |
| 06.10.2021 | 4,60 | 4,70 | 4,40 | 4,42 | -6,16% | 929.910,00 |
| 05.10.2021 | 4,74 | 4,78 | 4,55 | 4,71 | 1,51% | 1.380.969,00 |
| 04.10.2021 | 4,69 | 4,76 | 4,59 | 4,64 | 0,87% | 1.198.002,00 |
| 01.10.2021 | 4,63 | 4,68 | 4,56 | 4,60 | 0,66% | 926.437,00 |
| 30.09.2021 | 4,62 | 4,66 | 4,50 | 4,57 | -1,72% | 852.838,00 |
| 29.09.2021 | 4,62 | 4,66 | 4,42 | 4,65 | -0,21% | 1.020.566,00 |
| 28.09.2021 | 4,71 | 4,84 | 4,48 | 4,66 | -1,89% | 1.743.387,00 |
| 27.09.2021 | 4,16 | 4,78 | 4,16 | 4,75 | 15,85% | 3.250.995,00 |
| 24.09.2021 | 4,00 | 4,18 | 3,96 | 4,10 | 0,24% | 1.131.056,00 |
| 23.09.2021 | 4,06 | 4,16 | 3,98 | 4,09 | 1,74% | 902.826,00 |
| 22.09.2021 | 3,90 | 4,08 | 3,86 | 4,02 | 4,69% | 1.173.896,00 |
| 21.09.2021 | 3,81 | 3,85 | 3,71 | 3,84 | 3,50% | 671.269,00 |
| 20.09.2021 | 3,71 | 3,75 | 3,60 | 3,71 | -5,12% | 1.034.423,00 |
| 17.09.2021 | 3,89 | 3,91 | 3,77 | 3,91 | 1,03% | 3.018.223,00 |
| 16.09.2021 | 3,93 | 3,93 | 3,82 | 3,87 | -1,78% | 723.618,00 |
| 15.09.2021 | 3,82 | 3,96 | 3,79 | 3,94 | 6,20% | 1.237.567,00 |
| 14.09.2021 | 3,88 | 3,90 | 3,68 | 3,71 | -3,39% | 1.325.439,00 |
| 13.09.2021 | 3,69 | 3,93 | 3,67 | 3,84 | 6,67% | 1.039.376,00 |
| 10.09.2021 | 3,75 | 3,76 | 3,60 | 3,60 | -1,64% | 766.415,00 |
| 09.09.2021 | 3,60 | 3,73 | 3,56 | 3,66 | 0,55% | 503.839,00 |
| 08.09.2021 | 3,69 | 3,74 | 3,59 | 3,64 | -1,09% | 601.706,00 |
| 07.09.2021 | 3,67 | 3,76 | 3,63 | 3,68 | -0,27% | 496.192,00 |
| 03.09.2021 | 3,74 | 3,80 | 3,61 | 3,69 | -1,86% | 524.959,00 |
| 02.09.2021 | 3,70 | 3,90 | 3,68 | 3,76 | 4,44% | 1.522.502,00 |
| 01.09.2021 | 3,64 | 3,69 | 3,52 | 3,60 | -0,83% | 660.361,00 |
| 31.08.2021 | 3,56 | 3,71 | 3,56 | 3,63 | 0,83% | 809.506,00 |
| 30.08.2021 | 3,70 | 3,72 | 3,56 | 3,60 | -1,64% | 713.363,00 |
| 27.08.2021 | 3,52 | 3,71 | 3,52 | 3,66 | 5,17% | 1.044.764,00 |
| 26.08.2021 | 3,56 | 3,56 | 3,42 | 3,48 | -2,25% | 631.530,00 |
| 25.08.2021 | 3,46 | 3,70 | 3,40 | 3,56 | 2,01% | 703.741,00 |
| 24.08.2021 | 3,41 | 3,49 | 3,38 | 3,49 | 3,87% | 674.049,00 |
| 23.08.2021 | 3,27 | 3,39 | 3,24 | 3,36 | 5,99% | 1.270.428,00 |
| 20.08.2021 | 3,05 | 3,18 | 3,04 | 3,17 | 2,26% | 524.105,00 |
| 19.08.2021 | 3,23 | 3,23 | 3,06 | 3,10 | -4,02% | 1.513.946,00 |
| 18.08.2021 | 3,36 | 3,43 | 3,22 | 3,23 | -3,87% | 739.985,00 |
| 17.08.2021 | 3,28 | 3,46 | 3,27 | 3,36 | 1,82% | 660.818,00 |
| 16.08.2021 | 3,41 | 3,47 | 3,29 | 3,30 | -4,07% | 730.119,00 |
| 13.08.2021 | 3,56 | 3,63 | 3,42 | 3,44 | -4,18% | 816.030,00 |
| 12.08.2021 | 3,48 | 3,74 | 3,42 | 3,59 | 0,00% | 1.521.941,00 |
| 11.08.2021 | 3,59 | 3,63 | 3,42 | 3,59 | -0,28% | 918.244,00 |
| 10.08.2021 | 3,47 | 3,61 | 3,46 | 3,60 | 4,65% | 649.693,00 |
| 09.08.2021 | 3,42 | 3,51 | 3,38 | 3,44 | -2,27% | 770.320,00 |
| 06.08.2021 | 3,60 | 3,61 | 3,46 | 3,52 | -0,28% | 850.852,00 |
| 05.08.2021 | 3,41 | 3,66 | 3,41 | 3,53 | 4,13% | 530.328,00 |
| 04.08.2021 | 3,56 | 3,60 | 3,36 | 3,39 | -6,61% | 1.417.788,00 |
| 03.08.2021 | 3,63 | 3,73 | 3,55 | 3,63 | -0,27% | 744.401,00 |
| 02.08.2021 | 3,83 | 3,89 | 3,64 | 3,64 | -4,71% | 1.063.138,00 |
| 30.07.2021 | 3,93 | 3,97 | 3,77 | 3,82 | -3,54% | 949.141,00 |
| 29.07.2021 | 4,07 | 4,11 | 3,93 | 3,96 | -2,22% | 791.448,00 |
| 28.07.2021 | 3,92 | 4,11 | 3,84 | 4,05 | 4,38% | 765.714,00 |
| 27.07.2021 | 3,89 | 4,00 | 3,80 | 3,88 | -1,52% | 1.294.013,00 |
| 26.07.2021 | 3,77 | 3,95 | 3,77 | 3,94 | 3,96% | 685.946,00 |
| 23.07.2021 | 3,83 | 3,83 | 3,68 | 3,79 | -0,26% | 794.255,00 |
| 22.07.2021 | 3,94 | 3,95 | 3,72 | 3,80 | -3,31% | 766.708,00 |
| 21.07.2021 | 3,72 | 3,95 | 3,70 | 3,93 | 8,56% | 942.148,00 |
| 20.07.2021 | 3,65 | 3,67 | 3,48 | 3,62 | 0,00% | 1.568.295,00 |
| 19.07.2021 | 3,60 | 3,70 | 3,45 | 3,62 | -5,73% | 2.423.884,00 |