Echtzeit-Aktienkurs New Concept Energy
Bid:
Ask:
Aktienkurse zur New Concept Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 1,14 | 1,16 | 1,12 | 1,13 | -1,74% | 29.652,00 |
| 28.01.2025 | 1,19 | 1,19 | 1,13 | 1,15 | -2,54% | 46.937,00 |
| 27.01.2025 | 1,22 | 1,22 | 1,17 | 1,18 | -2,48% | 35.231,00 |
| 24.01.2025 | 1,20 | 1,23 | 1,20 | 1,21 | -0,82% | 46.571,00 |
| 23.01.2025 | 1,21 | 1,25 | 1,17 | 1,22 | 0,83% | 112.540,00 |
| 22.01.2025 | 1,23 | 1,29 | 1,19 | 1,21 | -3,20% | 183.061,00 |
| 21.01.2025 | 1,21 | 1,65 | 1,19 | 1,25 | 5,57% | 1.729.838,00 |
| 17.01.2025 | 1,18 | 1,23 | 1,16 | 1,18 | -1,33% | 22.582,00 |
| 16.01.2025 | 1,20 | 1,24 | 1,19 | 1,20 | 0,00% | 46.579,00 |
| 15.01.2025 | 1,19 | 1,20 | 1,17 | 1,20 | 2,56% | 47.348,00 |
| 14.01.2025 | 1,23 | 1,23 | 1,16 | 1,17 | -5,65% | 56.824,00 |
| 13.01.2025 | 1,20 | 1,27 | 1,19 | 1,24 | 4,20% | 191.666,00 |
| 10.01.2025 | 1,25 | 1,28 | 1,18 | 1,19 | -4,80% | 94.064,00 |
| 08.01.2025 | 1,18 | 1,43 | 1,18 | 1,25 | 3,31% | 323.800,00 |
| 07.01.2025 | 1,20 | 1,23 | 1,17 | 1,21 | 2,54% | 24.618,00 |
| 06.01.2025 | 1,19 | 1,20 | 1,16 | 1,18 | 1,72% | 21.624,00 |
| 03.01.2025 | 1,19 | 1,19 | 1,16 | 1,16 | -1,78% | 13.672,00 |
| 02.01.2025 | 1,16 | 1,20 | 1,16 | 1,18 | 1,81% | 20.733,00 |
| 31.12.2024 | 1,15 | 1,17 | 1,13 | 1,16 | 1,75% | 44.997,00 |
| 30.12.2024 | 1,14 | 1,24 | 1,10 | 1,14 | -1,72% | 72.852,00 |
| 27.12.2024 | 1,17 | 1,17 | 1,11 | 1,16 | -0,51% | 41.925,00 |
| 26.12.2024 | 1,17 | 1,17 | 1,13 | 1,17 | -0,34% | 39.339,00 |
| 24.12.2024 | 1,12 | 1,18 | 1,10 | 1,17 | 3,54% | 28.943,00 |
| 23.12.2024 | 1,16 | 1,16 | 1,13 | 1,13 | -0,88% | 4.553,00 |
| 20.12.2024 | 1,10 | 1,18 | 1,09 | 1,14 | 2,70% | 34.649,00 |
| 19.12.2024 | 1,08 | 1,12 | 1,08 | 1,11 | 2,78% | 18.968,00 |
| 18.12.2024 | 1,12 | 1,15 | 1,08 | 1,08 | -4,42% | 9.015,00 |
| 17.12.2024 | 1,13 | 1,15 | 1,13 | 1,13 | -1,74% | 5.957,00 |
| 16.12.2024 | 1,13 | 1,17 | 1,13 | 1,15 | -1,79% | 6.828,00 |
| 13.12.2024 | 1,17 | 1,19 | 1,17 | 1,17 | 0,09% | 27.871,00 |
| 12.12.2024 | 1,18 | 1,19 | 1,17 | 1,17 | -0,59% | 9.027,00 |
| 11.12.2024 | 1,17 | 1,18 | 1,17 | 1,18 | 0,60% | 3.277,00 |
| 10.12.2024 | 1,18 | 1,18 | 1,17 | 1,17 | 0,00% | 3.738,00 |
| 09.12.2024 | 1,15 | 1,18 | 1,14 | 1,17 | 1,74% | 19.174,00 |
| 06.12.2024 | 1,13 | 1,17 | 1,13 | 1,15 | 0,79% | 23.320,00 |
| 05.12.2024 | 1,15 | 1,18 | 1,14 | 1,14 | -2,48% | 10.276,00 |
| 04.12.2024 | 1,15 | 1,19 | 1,15 | 1,17 | 1,56% | 6.064,00 |
| 03.12.2024 | 1,18 | 1,19 | 1,15 | 1,15 | -2,78% | 6.359,00 |
| 02.12.2024 | 1,19 | 1,19 | 1,17 | 1,19 | -0,42% | 5.550,00 |
| 29.11.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | 996,00 |
| 27.11.2024 | 1,18 | 1,21 | 1,18 | 1,19 | -2,46% | 13.227,00 |
| 26.11.2024 | 1,19 | 1,22 | 1,19 | 1,22 | 3,39% | 2.477,00 |
| 25.11.2024 | 1,22 | 1,25 | 1,18 | 1,18 | -3,28% | 18.672,00 |
| 22.11.2024 | 1,19 | 1,22 | 1,19 | 1,22 | 3,74% | 4.084,00 |
| 20.11.2024 | 1,19 | 1,20 | 1,16 | 1,18 | -1,18% | 19.175,00 |
| 19.11.2024 | 1,19 | 1,21 | 1,17 | 1,19 | 1,28% | 3.447,00 |
| 18.11.2024 | 1,16 | 1,19 | 1,14 | 1,18 | 0,00% | 12.908,00 |
| 15.11.2024 | 1,14 | 1,19 | 1,14 | 1,18 | 2,17% | 11.499,00 |
| 14.11.2024 | 1,22 | 1,22 | 1,14 | 1,15 | -4,96% | 39.844,00 |
| 13.11.2024 | 1,21 | 1,23 | 1,19 | 1,21 | -1,63% | 13.314,00 |
| 12.11.2024 | 1,21 | 1,23 | 1,19 | 1,23 | 1,65% | 8.568,00 |
| 11.11.2024 | 1,21 | 1,25 | 1,21 | 1,21 | 0,41% | 20.083,00 |
| 08.11.2024 | 1,20 | 1,21 | 1,18 | 1,21 | 1,26% | 26.822,00 |
| 07.11.2024 | 1,15 | 1,20 | 1,15 | 1,19 | 1,71% | 10.120,00 |
| 06.11.2024 | 1,14 | 1,19 | 1,14 | 1,17 | 2,63% | 13.037,00 |
| 05.11.2024 | 1,15 | 1,20 | 1,13 | 1,14 | -1,72% | 12.755,00 |
| 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 |