Echtzeit-Aktienkurs Mexco Energy Corp.
Bid:
Ask:
Aktienkurse zur Mexco Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 11,74 | 11,74 | 11,50 | 11,56 | -2,05% | 3.427,00 |
| 28.01.2025 | 12,12 | 12,12 | 11,70 | 11,80 | -0,17% | 14.814,00 |
| 27.01.2025 | 11,80 | 12,13 | 11,50 | 11,82 | -0,96% | 10.195,00 |
| 24.01.2025 | 12,14 | 12,14 | 11,78 | 11,94 | -1,62% | 4.769,00 |
| 23.01.2025 | 12,13 | 12,13 | 12,13 | 12,13 | -3,71% | 4.261,00 |
| 22.01.2025 | 12,89 | 13,03 | 12,60 | 12,60 | -3,74% | 50.906,00 |
| 21.01.2025 | 11,96 | 13,49 | 11,85 | 13,09 | 10,37% | 34.274,00 |
| 17.01.2025 | 11,63 | 12,43 | 11,63 | 11,86 | -1,25% | 7.995,00 |
| 16.01.2025 | 12,56 | 12,56 | 11,35 | 12,01 | -5,06% | 4.097,00 |
| 15.01.2025 | 12,81 | 12,90 | 12,10 | 12,65 | 0,35% | 12.423,00 |
| 14.01.2025 | 13,40 | 13,40 | 12,50 | 12,61 | -4,72% | 21.925,00 |
| 13.01.2025 | 12,65 | 13,23 | 12,27 | 13,23 | 3,52% | 25.505,00 |
| 10.01.2025 | 13,20 | 14,11 | 12,78 | 12,78 | -3,01% | 6.548,00 |
| 08.01.2025 | 12,10 | 13,18 | 12,00 | 13,18 | 8,53% | 41.779,00 |
| 07.01.2025 | 12,01 | 12,24 | 11,68 | 12,14 | 0,74% | 12.273,00 |
| 06.01.2025 | 11,75 | 12,05 | 11,11 | 12,05 | 4,61% | 90.754,00 |
| 03.01.2025 | 11,47 | 11,54 | 11,37 | 11,52 | -0,43% | 20.530,00 |
| 02.01.2025 | 11,41 | 11,91 | 11,41 | 11,57 | 2,57% | 2.286,00 |
| 31.12.2024 | 10,90 | 11,28 | 10,90 | 11,28 | 5,92% | 11.842,00 |
| 30.12.2024 | 10,64 | 11,24 | 10,63 | 10,65 | -2,11% | 7.999,00 |
| 27.12.2024 | 10,87 | 10,90 | 10,86 | 10,88 | -0,09% | 2.095,00 |
| 26.12.2024 | 10,84 | 11,04 | 10,56 | 10,89 | -0,91% | 93.779,00 |
| 23.12.2024 | 10,55 | 11,00 | 10,55 | 10,99 | -1,87% | 3.467,00 |
| 20.12.2024 | 10,72 | 11,23 | 10,65 | 11,20 | 2,56% | 63.456,00 |
| 19.12.2024 | 11,02 | 11,16 | 10,62 | 10,92 | -1,80% | 12.726,00 |
| 18.12.2024 | 11,10 | 11,29 | 10,91 | 11,12 | -2,03% | 33.522,00 |
| 17.12.2024 | 11,49 | 11,49 | 11,20 | 11,35 | -0,61% | 5.530,00 |
| 16.12.2024 | 11,01 | 11,42 | 10,89 | 11,42 | -0,70% | 1.664,00 |
| 13.12.2024 | 10,99 | 11,50 | 10,88 | 11,50 | 2,40% | 3.535,00 |
| 12.12.2024 | 11,20 | 11,34 | 11,10 | 11,23 | -2,16% | 7.395,00 |
| 11.12.2024 | 11,32 | 11,48 | 11,32 | 11,48 | 1,94% | 1.676,00 |
| 10.12.2024 | 11,90 | 11,90 | 11,25 | 11,26 | -2,60% | 7.579,00 |
| 09.12.2024 | 12,00 | 12,00 | 11,50 | 11,56 | -2,12% | 3.007,00 |
| 06.12.2024 | 11,50 | 12,00 | 11,45 | 11,81 | 1,73% | 6.194,00 |
| 05.12.2024 | 11,80 | 11,80 | 11,61 | 11,61 | -1,62% | 6.091,00 |
| 04.12.2024 | 11,74 | 12,00 | 11,55 | 11,80 | -0,42% | 4.032,00 |
| 03.12.2024 | 11,89 | 11,92 | 11,60 | 11,85 | 3,04% | 24.473,00 |
| 02.12.2024 | 12,00 | 12,15 | 11,40 | 11,50 | -2,62% | 8.236,00 |
| 29.11.2024 | 11,81 | 11,81 | 11,81 | 11,81 | 0,08% | 429,00 |
| 27.11.2024 | 12,21 | 12,25 | 11,80 | 11,80 | -2,36% | 3.629,00 |
| 26.11.2024 | 11,75 | 12,16 | 11,75 | 12,09 | 0,96% | 8.743,00 |
| 25.11.2024 | 11,85 | 12,15 | 11,85 | 11,97 | -1,24% | 3.450,00 |
| 22.11.2024 | 12,20 | 12,25 | 12,12 | 12,12 | -0,74% | 1.622,00 |
| 20.11.2024 | 11,75 | 12,24 | 11,75 | 12,21 | 0,74% | 1.950,00 |
| 19.11.2024 | 11,82 | 12,12 | 11,82 | 12,12 | 2,71% | 923,00 |
| 18.11.2024 | 12,02 | 12,14 | 11,78 | 11,80 | -2,94% | 7.035,00 |
| 15.11.2024 | 12,95 | 13,10 | 12,16 | 12,16 | -3,43% | 7.372,00 |
| 14.11.2024 | 12,42 | 13,36 | 12,10 | 12,59 | 1,37% | 19.734,00 |
| 13.11.2024 | 12,06 | 12,91 | 12,01 | 12,42 | 0,57% | 15.646,00 |
| 12.11.2024 | 12,28 | 12,35 | 12,01 | 12,35 | 0,82% | 5.397,00 |
| 11.11.2024 | 11,90 | 12,30 | 11,70 | 12,25 | 2,95% | 27.901,00 |
| 08.11.2024 | 11,84 | 12,10 | 11,72 | 11,90 | 2,14% | 27.627,00 |
| 07.11.2024 | 12,24 | 12,24 | 11,65 | 11,65 | -4,12% | 13.133,00 |
| 06.11.2024 | 11,78 | 12,15 | 11,78 | 12,15 | -0,65% | 3.967,00 |
| 05.11.2024 | 11,89 | 12,32 | 11,87 | 12,23 | 4,35% | 9.067,00 |
| 04.11.2024 | 11,99 | 11,99 | 11,51 | 11,72 | 1,91% | 7.819,00 |
| 01.11.2024 | 11,71 | 11,79 | 11,50 | 11,50 | -2,13% | 1.060,00 |
| 31.10.2024 | 11,47 | 11,92 | 11,42 | 11,75 | -1,17% | 16.097,00 |
| 30.10.2024 | 11,87 | 11,89 | 11,87 | 11,89 | -0,23% | 1.090,00 |
| 29.10.2024 | 11,95 | 11,95 | 11,76 | 11,92 | -2,09% | 3.059,00 |
| 28.10.2024 | 11,77 | 12,18 | 11,40 | 12,17 | -0,57% | 5.810,00 |
| 25.10.2024 | 12,22 | 12,53 | 11,90 | 12,24 | 1,83% | 10.249,00 |
| 24.10.2024 | 12,02 | 12,02 | 12,02 | 12,02 | 2,68% | 459,00 |
| 23.10.2024 | 12,05 | 12,24 | 11,71 | 11,71 | -2,85% | 8.686,00 |
| 22.10.2024 | 12,39 | 12,52 | 12,05 | 12,05 | -2,03% | 8.361,00 |
| 21.10.2024 | 12,30 | 12,60 | 12,11 | 12,30 | -1,24% | 6.477,00 |
| 18.10.2024 | 12,30 | 12,94 | 12,22 | 12,46 | -1,23% | 15.544,00 |
| 17.10.2024 | 12,39 | 12,75 | 12,27 | 12,61 | 2,27% | 6.962,00 |
| 16.10.2024 | 12,33 | 12,33 | 12,33 | 12,33 | 2,54% | 678,00 |
| 15.10.2024 | 12,20 | 12,32 | 12,01 | 12,03 | -1,43% | 6.534,00 |
| 14.10.2024 | 13,05 | 13,13 | 12,08 | 12,20 | -9,93% | 27.125,00 |
| 11.10.2024 | 13,05 | 13,55 | 13,05 | 13,55 | 2,58% | 14.113,00 |
| 10.10.2024 | 12,94 | 13,47 | 12,94 | 13,20 | 0,11% | 7.686,00 |
| 09.10.2024 | 13,64 | 13,64 | 12,90 | 13,19 | 0,30% | 9.337,00 |
| 08.10.2024 | 13,45 | 13,45 | 12,91 | 13,15 | -0,75% | 6.369,00 |
| 07.10.2024 | 13,01 | 13,78 | 13,01 | 13,25 | 2,32% | 15.704,00 |
| 04.10.2024 | 13,02 | 13,58 | 12,95 | 12,95 | -1,67% | 4.415,00 |
| 03.10.2024 | 13,09 | 13,61 | 13,09 | 13,17 | -0,39% | 2.192,00 |
| 02.10.2024 | 13,11 | 13,60 | 12,90 | 13,22 | 0,16% | 6.507,00 |
| 01.10.2024 | 12,00 | 13,20 | 12,00 | 13,20 | 8,73% | 11.069,00 |
| 30.09.2024 | 12,14 | 12,43 | 12,14 | 12,14 | -2,33% | 2.512,00 |
| 27.09.2024 | 13,35 | 13,35 | 12,42 | 12,43 | -7,98% | 11.476,00 |
| 26.09.2024 | 13,51 | 13,51 | 13,51 | 13,51 | 2,33% | 439,00 |
| 25.09.2024 | 13,41 | 13,44 | 13,07 | 13,20 | -3,58% | 7.511,00 |
| 24.09.2024 | 12,70 | 13,69 | 12,70 | 13,69 | 6,21% | 11.116,00 |
| 23.09.2024 | 12,91 | 13,11 | 12,60 | 12,89 | 2,22% | 11.460,00 |
| 20.09.2024 | 12,00 | 12,89 | 11,76 | 12,61 | 5,46% | 14.185,00 |
| 19.09.2024 | 11,79 | 12,08 | 11,45 | 11,96 | 4,52% | 25.803,00 |
| 18.09.2024 | 11,82 | 12,05 | 11,44 | 11,44 | -1,89% | 19.453,00 |
| 17.09.2024 | 11,87 | 12,18 | 11,60 | 11,66 | -0,77% | 21.402,00 |
| 16.09.2024 | 11,48 | 12,13 | 11,41 | 11,75 | 0,09% | 27.215,00 |
| 13.09.2024 | 11,67 | 11,86 | 11,38 | 11,74 | 2,18% | 11.926,00 |
| 12.09.2024 | 11,35 | 11,74 | 11,35 | 11,49 | -0,09% | 7.889,00 |
| 11.09.2024 | 11,40 | 11,95 | 11,40 | 11,50 | 2,59% | 25.613,00 |
| 10.09.2024 | 11,28 | 11,46 | 11,10 | 11,21 | 1,26% | 5.761,00 |
| 09.09.2024 | 11,40 | 11,55 | 11,07 | 11,07 | -5,06% | 2.215,00 |
| 06.09.2024 | 11,50 | 11,67 | 11,25 | 11,66 | 2,40% | 11.120,00 |
| 05.09.2024 | 11,15 | 11,49 | 11,15 | 11,39 | 2,31% | 13.590,00 |
| 04.09.2024 | 11,51 | 11,71 | 11,13 | 11,13 | -2,02% | 12.755,00 |
| 03.09.2024 | 11,70 | 11,70 | 11,16 | 11,36 | -3,57% | 17.089,00 |