3,770$
-1,31%
Echtzeit-Aktienkurs Evolution Petroleum Corp
Bid:
Ask:
Aktienkurse zur Evolution Petroleum Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 3,81 | 3,82 | 3,77 | 3,77 | -1,31% | 39.376,00 |
| 29.10.2026 | 3,91 | 3,93 | 3,75 | 3,82 | -1,80% | 397.873,00 |
| 28.10.2026 | 4,03 | 4,03 | 3,86 | 3,89 | -2,51% | 338.370,00 |
| 27.10.2026 | 3,93 | 4,01 | 3,93 | 3,99 | 1,01% | 314.530,00 |
| 26.10.2026 | 3,91 | 3,97 | 3,88 | 3,95 | 0,51% | 273.765,00 |
| 23.10.2026 | 3,80 | 3,93 | 3,77 | 3,93 | 4,52% | 402.164,00 |
| 22.10.2026 | 3,79 | 3,79 | 3,70 | 3,76 | 0,00% | 231.370,00 |
| 21.10.2026 | 3,74 | 3,77 | 3,69 | 3,76 | 0,80% | 288.112,00 |
| 20.10.2026 | 3,79 | 3,79 | 3,73 | 3,73 | -0,53% | 288.597,00 |
| 19.10.2026 | 3,68 | 3,77 | 3,68 | 3,75 | 1,08% | 236.274,00 |
| 16.10.2026 | 3,70 | 3,72 | 3,65 | 3,71 | 1,09% | 257.947,00 |
| 15.10.2026 | 3,70 | 3,73 | 3,66 | 3,67 | -1,08% | 227.561,00 |
| 14.10.2026 | 3,78 | 3,78 | 3,64 | 3,71 | -1,33% | 291.019,00 |
| 13.10.2026 | 3,70 | 3,80 | 3,70 | 3,76 | 1,35% | 356.874,00 |
| 12.10.2026 | 3,74 | 3,74 | 3,67 | 3,71 | 1,09% | 207.642,00 |
| 09.10.2026 | 3,61 | 3,74 | 3,61 | 3,67 | 0,82% | 250.122,00 |
| 08.10.2026 | 3,63 | 3,64 | 3,60 | 3,64 | 0,83% | 323.654,00 |
| 07.10.2026 | 3,65 | 3,67 | 3,58 | 3,61 | -0,82% | 250.726,00 |
| 06.10.2026 | 3,55 | 3,65 | 3,52 | 3,64 | 2,25% | 232.091,00 |
| 05.10.2026 | 3,58 | 3,62 | 3,50 | 3,56 | -0,56% | 346.082,00 |
| 02.10.2026 | 3,56 | 3,60 | 3,54 | 3,58 | 0,28% | 277.891,00 |
| 01.10.2026 | 3,55 | 3,60 | 3,52 | 3,57 | 0,85% | 289.429,00 |
| 30.09.2026 | 3,52 | 3,58 | 3,50 | 3,54 | 1,43% | 289.573,00 |
| 29.09.2026 | 3,43 | 3,52 | 3,40 | 3,49 | 1,16% | 314.600,00 |
| 28.09.2026 | 3,56 | 3,56 | 3,44 | 3,45 | -1,99% | 390.785,00 |
| 25.09.2026 | 3,59 | 3,59 | 3,48 | 3,52 | -3,03% | 629.936,00 |
| 24.09.2026 | 3,63 | 3,71 | 3,59 | 3,63 | 0,83% | 471.694,00 |
| 23.09.2026 | 3,70 | 3,70 | 3,59 | 3,60 | -1,64% | 317.199,00 |
| 22.09.2026 | 3,55 | 3,75 | 3,53 | 3,66 | 2,81% | 717.929,00 |
| 21.09.2026 | 3,68 | 3,68 | 3,55 | 3,56 | -7,77% | 705.721,00 |
| 18.09.2026 | 3,73 | 3,92 | 3,73 | 3,86 | 4,61% | 1.192.043,00 |
| 17.09.2026 | 3,64 | 3,74 | 3,54 | 3,69 | 1,65% | 657.961,00 |
| 16.09.2026 | 3,85 | 3,89 | 3,61 | 3,63 | -1,63% | 1.114.863,00 |
| 15.09.2026 | 3,76 | 3,81 | 3,69 | 3,69 | -0,54% | 916.890,00 |
| 14.09.2026 | 3,79 | 3,80 | 3,69 | 3,71 | -0,27% | 418.971,00 |
| 11.09.2026 | 3,81 | 3,87 | 3,69 | 3,72 | -3,12% | 410.602,00 |
| 10.09.2026 | 3,73 | 3,87 | 3,68 | 3,84 | 4,07% | 545.565,00 |
| 09.09.2026 | 3,75 | 3,75 | 3,63 | 3,69 | -0,27% | 294.527,00 |
| 08.09.2026 | 3,70 | 3,76 | 3,68 | 3,70 | 0,54% | 364.981,00 |
| 04.09.2026 | 3,70 | 3,70 | 3,60 | 3,68 | -0,54% | 278.892,00 |
| 03.09.2026 | 3,70 | 3,73 | 3,66 | 3,70 | 0,82% | 302.066,00 |
| 02.09.2026 | 3,65 | 3,69 | 3,57 | 3,67 | -0,54% | 538.089,00 |
| 01.09.2026 | 3,76 | 3,76 | 3,65 | 3,69 | -0,27% | 404.780,00 |
| 31.08.2026 | 3,72 | 3,78 | 3,66 | 3,70 | 1,65% | 853.348,00 |
| 28.08.2026 | 3,64 | 3,74 | 3,57 | 3,64 | 1,68% | 783.075,00 |
| 27.08.2026 | 3,44 | 3,60 | 3,44 | 3,58 | 4,68% | 434.362,00 |
| 26.08.2026 | 3,47 | 3,50 | 3,41 | 3,42 | -1,72% | 460.638,00 |
| 25.08.2026 | 3,50 | 3,55 | 3,44 | 3,48 | 0,29% | 506.632,00 |
| 24.08.2026 | 3,51 | 3,55 | 3,46 | 3,47 | -1,70% | 517.320,00 |
| 21.08.2026 | 3,55 | 3,60 | 3,48 | 3,53 | -0,56% | 726.198,00 |
| 20.08.2026 | 3,43 | 3,55 | 3,37 | 3,55 | 6,29% | 1.224.673,00 |
| 19.08.2026 | 3,40 | 3,44 | 3,25 | 3,34 | -12,79% | 4.406.567,00 |
| 18.08.2026 | 3,84 | 3,90 | 3,80 | 3,83 | 0,26% | 543.359,00 |
| 17.08.2026 | 3,74 | 3,83 | 3,74 | 3,82 | 1,60% | 180.874,00 |
| 14.08.2026 | 3,73 | 3,78 | 3,69 | 3,76 | 0,27% | 241.759,00 |
| 13.08.2026 | 3,71 | 3,77 | 3,71 | 3,75 | 0,54% | 226.243,00 |
| 12.08.2026 | 3,75 | 3,76 | 3,70 | 3,73 | -1,06% | 231.121,00 |
| 11.08.2026 | 3,72 | 3,79 | 3,71 | 3,77 | 1,07% | 208.072,00 |
| 10.08.2026 | 3,68 | 3,76 | 3,64 | 3,73 | 2,19% | 296.645,00 |
| 07.08.2026 | 3,54 | 3,68 | 3,53 | 3,65 | 2,82% | 220.962,00 |
| 06.08.2026 | 3,53 | 3,58 | 3,52 | 3,55 | 1,43% | 289.658,00 |
| 05.08.2026 | 3,56 | 3,59 | 3,46 | 3,50 | -1,41% | 297.002,00 |
| 04.08.2026 | 3,57 | 3,60 | 3,55 | 3,55 | -1,66% | 328.460,00 |
| 03.08.2026 | 3,63 | 3,68 | 3,59 | 3,61 | -1,90% | 258.774,00 |
| 31.07.2026 | 3,67 | 3,71 | 3,57 | 3,68 | 0,82% | 389.191,00 |
| 30.07.2026 | 3,64 | 3,72 | 3,62 | 3,65 | -1,35% | 384.404,00 |
| 29.07.2026 | 3,72 | 3,74 | 3,63 | 3,70 | 1,37% | 331.942,00 |
| 28.07.2026 | 3,61 | 3,69 | 3,59 | 3,65 | 1,11% | 388.950,00 |
| 27.07.2026 | 3,76 | 3,78 | 3,60 | 3,61 | -5,74% | 394.194,00 |
| 24.07.2026 | 3,95 | 3,98 | 3,80 | 3,83 | -2,79% | 296.302,00 |
| 23.07.2026 | 4,01 | 4,03 | 3,93 | 3,94 | -1,50% | 353.390,00 |
| 22.07.2026 | 3,92 | 4,10 | 3,92 | 4,00 | 2,83% | 312.324,00 |
| 21.07.2026 | 3,90 | 3,90 | 3,79 | 3,89 | 0,78% | 282.227,00 |
| 20.07.2026 | 3,84 | 3,92 | 3,77 | 3,86 | 1,31% | 253.703,00 |
| 17.07.2026 | 3,84 | 3,88 | 3,80 | 3,81 | 0,26% | 163.813,00 |
| 16.07.2026 | 3,82 | 3,84 | 3,77 | 3,80 | 0,80% | 163.410,00 |
| 15.07.2026 | 3,86 | 3,89 | 3,77 | 3,77 | -2,08% | 214.067,00 |
| 14.07.2026 | 3,85 | 3,86 | 3,78 | 3,85 | 0,52% | 211.911,00 |
| 13.07.2026 | 3,71 | 3,92 | 3,70 | 3,83 | 5,51% | 477.862,00 |
| 10.07.2026 | 3,68 | 3,71 | 3,61 | 3,63 | -1,09% | 300.646,00 |
| 09.07.2026 | 3,76 | 3,77 | 3,64 | 3,67 | -2,39% | 231.524,00 |
| 08.07.2026 | 3,63 | 3,81 | 3,63 | 3,76 | 4,44% | 428.737,00 |
| 07.07.2026 | 3,53 | 3,63 | 3,52 | 3,60 | 2,27% | 473.239,00 |
| 06.07.2026 | 3,64 | 3,70 | 3,51 | 3,52 | -3,56% | 313.777,00 |
| 02.07.2026 | 3,67 | 3,72 | 3,61 | 3,65 | 0,27% | 365.316,00 |
| 01.07.2026 | 3,68 | 3,72 | 3,63 | 3,64 | -1,09% | 360.878,00 |
| 30.06.2026 | 3,76 | 3,78 | 3,66 | 3,68 | -1,08% | 426.680,00 |
| 29.06.2026 | 3,81 | 3,81 | 3,71 | 3,72 | -1,85% | 358.697,00 |
| 26.06.2026 | 3,79 | 3,87 | 3,72 | 3,79 | -1,04% | 1.198.511,00 |
| 25.06.2026 | 3,81 | 3,85 | 3,78 | 3,83 | 0,26% | 300.922,00 |
| 24.06.2026 | 3,79 | 3,85 | 3,76 | 3,82 | -0,78% | 280.703,00 |
| 23.06.2026 | 3,82 | 3,88 | 3,80 | 3,85 | 1,05% | 250.816,00 |
| 22.06.2026 | 3,90 | 3,93 | 3,81 | 3,81 | -1,30% | 192.215,00 |
| 18.06.2026 | 3,85 | 3,88 | 3,79 | 3,86 | -0,26% | 338.188,00 |
| 17.06.2026 | 3,88 | 3,93 | 3,84 | 3,87 | -0,51% | 217.783,00 |
| 16.06.2026 | 3,83 | 3,91 | 3,80 | 3,89 | 0,26% | 411.451,00 |
| 15.06.2026 | 4,03 | 4,04 | 3,85 | 3,88 | -6,73% | 858.805,00 |
| 12.06.2026 | 4,24 | 4,33 | 4,16 | 4,16 | -2,12% | 448.045,00 |
| 11.06.2026 | 4,37 | 4,51 | 4,23 | 4,25 | -2,07% | 504.354,00 |
| 10.06.2026 | 4,34 | 4,46 | 4,33 | 4,34 | 1,17% | 332.571,00 |