Echtzeit-Aktienkurs New Concept Energy
Bid:
Ask:
Aktienkurse zur New Concept Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 1,19 | 1,23 | 1,14 | 1,16 | -4,13% | 42.342,00 |
| 01.11.2024 | 1,22 | 1,24 | 1,19 | 1,21 | -1,63% | 5.962,00 |
| 31.10.2024 | 1,17 | 1,25 | 1,17 | 1,23 | 2,50% | 32.275,00 |
| 30.10.2024 | 1,24 | 1,24 | 1,17 | 1,20 | 0,84% | 4.631,00 |
| 29.10.2024 | 1,18 | 1,24 | 1,18 | 1,19 | 0,85% | 12.774,00 |
| 28.10.2024 | 1,18 | 1,18 | 1,16 | 1,18 | 0,00% | 11.151,00 |
| 25.10.2024 | 1,22 | 1,23 | 1,18 | 1,18 | 0,85% | 14.428,00 |
| 24.10.2024 | 1,15 | 1,21 | 1,15 | 1,17 | 0,86% | 6.528,00 |
| 23.10.2024 | 1,20 | 1,20 | 1,15 | 1,16 | -1,69% | 8.047,00 |
| 22.10.2024 | 1,19 | 1,24 | 1,18 | 1,18 | 0,00% | 7.590,00 |
| 21.10.2024 | 1,25 | 1,25 | 1,17 | 1,18 | -1,67% | 11.425,00 |
| 18.10.2024 | 1,21 | 1,24 | 1,20 | 1,20 | -0,66% | 8.043,00 |
| 17.10.2024 | 1,20 | 1,24 | 1,20 | 1,21 | 1,94% | 3.214,00 |
| 16.10.2024 | 1,19 | 1,21 | 1,17 | 1,19 | -0,42% | 4.189,00 |
| 15.10.2024 | 1,15 | 1,21 | 1,14 | 1,19 | -0,83% | 9.868,00 |
| 14.10.2024 | 1,19 | 1,20 | 1,13 | 1,20 | -0,83% | 26.726,00 |
| 11.10.2024 | 1,25 | 1,25 | 1,21 | 1,21 | -1,63% | 7.105,00 |
| 10.10.2024 | 1,23 | 1,26 | 1,23 | 1,23 | -0,81% | 5.582,00 |
| 09.10.2024 | 1,25 | 1,32 | 1,24 | 1,24 | -0,80% | 12.421,00 |
| 08.10.2024 | 1,25 | 1,31 | 1,24 | 1,25 | -0,79% | 35.762,00 |
| 07.10.2024 | 1,22 | 1,35 | 1,22 | 1,26 | 1,61% | 32.095,00 |
| 04.10.2024 | 1,29 | 1,33 | 1,22 | 1,24 | -6,34% | 56.317,00 |
| 03.10.2024 | 1,25 | 1,34 | 1,23 | 1,32 | 9,42% | 102.590,00 |
| 02.10.2024 | 1,22 | 1,25 | 1,21 | 1,21 | -4,87% | 20.180,00 |
| 01.10.2024 | 1,13 | 1,36 | 1,13 | 1,27 | 10,61% | 153.655,00 |
| 30.09.2024 | 1,19 | 1,19 | 1,15 | 1,15 | 0,88% | 1.803,00 |
| 27.09.2024 | 1,14 | 1,19 | 1,13 | 1,14 | -0,87% | 5.263,00 |
| 26.09.2024 | 1,29 | 1,29 | 1,14 | 1,15 | -8,00% | 6.997,00 |
| 25.09.2024 | 1,16 | 1,28 | 1,15 | 1,25 | 5,93% | 5.661,00 |
| 24.09.2024 | 1,19 | 1,19 | 1,12 | 1,18 | 1,72% | 11.567,00 |
| 23.09.2024 | 1,15 | 1,19 | 1,15 | 1,16 | 0,87% | 4.512,00 |
| 20.09.2024 | 1,18 | 1,18 | 1,14 | 1,15 | -2,54% | 14.032,00 |
| 19.09.2024 | 1,19 | 1,22 | 1,18 | 1,18 | 0,00% | 11.136,00 |
| 18.09.2024 | 1,21 | 1,21 | 1,18 | 1,18 | 0,00% | 6.744,00 |
| 17.09.2024 | 1,19 | 1,19 | 1,18 | 1,18 | -1,67% | 2.550,00 |
| 16.09.2024 | 1,21 | 1,21 | 1,20 | 1,20 | -0,41% | 2.599,00 |
| 13.09.2024 | 1,21 | 1,21 | 1,19 | 1,21 | 1,26% | 8.379,00 |
| 12.09.2024 | 1,18 | 1,20 | 1,18 | 1,19 | 0,42% | 810,00 |
| 11.09.2024 | 1,20 | 1,20 | 1,17 | 1,19 | -1,25% | 7.490,00 |
| 10.09.2024 | 1,15 | 1,21 | 1,15 | 1,20 | 3,45% | 2.096,00 |
| 09.09.2024 | 1,15 | 1,17 | 1,13 | 1,16 | 0,87% | 7.413,00 |
| 06.09.2024 | 1,17 | 1,21 | 1,12 | 1,15 | 0,00% | 21.762,00 |
| 05.09.2024 | 1,20 | 1,21 | 1,15 | 1,15 | -4,96% | 18.827,00 |
| 04.09.2024 | 1,22 | 1,22 | 1,20 | 1,21 | -0,82% | 13.339,00 |
| 03.09.2024 | 1,24 | 1,24 | 1,22 | 1,22 | -1,61% | 4.690,00 |
| 30.08.2024 | 1,31 | 1,31 | 1,22 | 1,24 | -2,36% | 22.521,00 |
| 29.08.2024 | 1,24 | 1,30 | 1,22 | 1,27 | 1,60% | 28.709,00 |
| 28.08.2024 | 1,26 | 1,29 | 1,24 | 1,25 | -0,79% | 3.427,00 |
| 27.08.2024 | 1,26 | 1,28 | 1,21 | 1,26 | -1,64% | 27.761,00 |
| 26.08.2024 | 1,31 | 1,35 | 1,26 | 1,28 | 0,08% | 22.569,00 |
| 23.08.2024 | 1,31 | 1,31 | 1,25 | 1,28 | -3,03% | 34.110,00 |
| 22.08.2024 | 1,32 | 1,34 | 1,29 | 1,32 | -1,49% | 43.477,00 |
| 21.08.2024 | 1,35 | 1,35 | 1,31 | 1,34 | 0,75% | 10.685,00 |
| 20.08.2024 | 1,36 | 1,38 | 1,30 | 1,33 | 0,76% | 18.801,00 |
| 19.08.2024 | 1,35 | 1,37 | 1,31 | 1,32 | -10,20% | 89.296,00 |
| 16.08.2024 | 1,61 | 1,62 | 1,40 | 1,47 | -11,45% | 126.458,00 |
| 15.08.2024 | 1,46 | 1,69 | 1,40 | 1,66 | 13,70% | 169.325,00 |
| 14.08.2024 | 1,43 | 1,50 | 1,40 | 1,46 | 0,00% | 64.651,00 |
| 13.08.2024 | 1,59 | 1,64 | 1,41 | 1,46 | -2,67% | 129.741,00 |
| 12.08.2024 | 1,23 | 1,63 | 1,23 | 1,50 | 23,66% | 690.726,00 |
| 09.08.2024 | 1,31 | 1,31 | 1,21 | 1,21 | -7,40% | 12.019,00 |
| 08.08.2024 | 1,35 | 1,35 | 1,31 | 1,31 | 0,77% | 4.326,00 |
| 07.08.2024 | 1,27 | 1,33 | 1,27 | 1,30 | 1,56% | 17.892,00 |
| 06.08.2024 | 1,41 | 1,41 | 1,27 | 1,28 | -7,58% | 25.454,00 |
| 05.08.2024 | 1,26 | 1,46 | 1,26 | 1,39 | 2,59% | 85.027,00 |
| 02.08.2024 | 1,37 | 1,40 | 1,34 | 1,35 | -2,17% | 7.089,00 |
| 01.08.2024 | 1,40 | 1,45 | 1,38 | 1,38 | 0,73% | 17.947,00 |
| 31.07.2024 | 1,33 | 1,41 | 1,31 | 1,37 | 4,58% | 11.387,00 |
| 30.07.2024 | 1,44 | 1,44 | 1,27 | 1,31 | -9,03% | 30.336,00 |
| 29.07.2024 | 1,47 | 1,52 | 1,44 | 1,44 | -4,00% | 17.312,00 |
| 26.07.2024 | 1,57 | 1,57 | 1,50 | 1,50 | -3,66% | 3.703,00 |
| 25.07.2024 | 1,67 | 1,67 | 1,50 | 1,56 | 2,43% | 17.426,00 |
| 24.07.2024 | 1,55 | 1,59 | 1,52 | 1,52 | -1,94% | 4.457,00 |
| 23.07.2024 | 1,64 | 1,64 | 1,51 | 1,55 | -3,73% | 22.416,00 |
| 22.07.2024 | 1,53 | 1,64 | 1,52 | 1,61 | 3,21% | 14.794,00 |
| 19.07.2024 | 1,60 | 1,62 | 1,56 | 1,56 | -3,70% | 16.211,00 |
| 18.07.2024 | 1,70 | 1,71 | 1,58 | 1,62 | -2,41% | 27.550,00 |
| 17.07.2024 | 1,76 | 1,76 | 1,66 | 1,66 | -4,05% | 14.854,00 |
| 16.07.2024 | 1,79 | 1,79 | 1,71 | 1,73 | 0,00% | 7.780,00 |
| 15.07.2024 | 1,68 | 1,77 | 1,68 | 1,73 | -0,29% | 23.919,00 |
| 12.07.2024 | 1,75 | 1,75 | 1,69 | 1,74 | 0,29% | 12.489,00 |
| 11.07.2024 | 1,73 | 1,77 | 1,67 | 1,73 | 1,76% | 20.955,00 |
| 10.07.2024 | 1,79 | 1,79 | 1,70 | 1,70 | -3,95% | 14.253,00 |
| 09.07.2024 | 1,78 | 1,78 | 1,73 | 1,77 | 0,57% | 12.115,00 |
| 08.07.2024 | 1,79 | 1,79 | 1,71 | 1,76 | 2,92% | 9.802,00 |
| 05.07.2024 | 1,82 | 1,82 | 1,66 | 1,71 | 4,27% | 32.833,00 |
| 03.07.2024 | 1,65 | 1,78 | 1,64 | 1,64 | 0,00% | 19.564,00 |
| 02.07.2024 | 1,68 | 1,69 | 1,61 | 1,64 | -3,53% | 23.456,00 |
| 01.07.2024 | 1,57 | 1,76 | 1,57 | 1,70 | 6,25% | 46.217,00 |
| 28.06.2024 | 1,62 | 1,62 | 1,58 | 1,60 | 0,63% | 12.195,00 |
| 27.06.2024 | 1,56 | 1,64 | 1,52 | 1,59 | -1,85% | 17.638,00 |
| 26.06.2024 | 1,58 | 1,62 | 1,53 | 1,62 | 0,68% | 6.993,00 |
| 25.06.2024 | 1,60 | 1,67 | 1,56 | 1,61 | -1,29% | 19.587,00 |
| 24.06.2024 | 1,55 | 1,63 | 1,48 | 1,63 | 2,52% | 16.948,00 |
| 21.06.2024 | 1,51 | 1,59 | 1,50 | 1,59 | 10,42% | 17.808,00 |
| 20.06.2024 | 1,44 | 1,53 | 1,43 | 1,44 | -1,97% | 8.648,00 |
| 18.06.2024 | 1,46 | 1,47 | 1,42 | 1,47 | 1,31% | 7.489,00 |
| 17.06.2024 | 1,42 | 1,45 | 1,37 | 1,45 | 2,11% | 6.085,00 |
| 14.06.2024 | 1,46 | 1,46 | 1,39 | 1,42 | 1,43% | 3.244,00 |
| 13.06.2024 | 1,44 | 1,45 | 1,39 | 1,40 | -4,11% | 5.973,00 |