Echtzeit-Aktienkurs New Concept Energy
Bid:
Ask:
Aktienkurse zur New Concept Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 0,68 | 0,72 | 0,68 | 0,71 | -1,94% | 42.111,00 |
| 03.04.2025 | 0,73 | 0,73 | 0,68 | 0,72 | -0,96% | 45.818,00 |
| 02.04.2025 | 0,78 | 0,78 | 0,72 | 0,73 | -6,79% | 22.995,00 |
| 01.04.2025 | 0,78 | 0,85 | 0,75 | 0,78 | 1,30% | 13.206,00 |
| 31.03.2025 | 0,84 | 0,86 | 0,77 | 0,77 | -10,45% | 101.701,00 |
| 28.03.2025 | 0,87 | 0,90 | 0,86 | 0,86 | -2,16% | 7.600,00 |
| 27.03.2025 | 0,84 | 0,90 | 0,84 | 0,88 | 4,27% | 36.149,00 |
| 26.03.2025 | 0,94 | 0,98 | 0,82 | 0,84 | -6,33% | 135.239,00 |
| 25.03.2025 | 0,97 | 0,97 | 0,87 | 0,90 | -6,15% | 72.226,00 |
| 24.03.2025 | 1,08 | 1,08 | 0,95 | 0,96 | 0,00% | 36.580,00 |
| 21.03.2025 | 0,88 | 0,96 | 0,85 | 0,96 | 8,97% | 11.246,00 |
| 20.03.2025 | 0,87 | 0,91 | 0,87 | 0,88 | 1,26% | 13.306,00 |
| 19.03.2025 | 0,84 | 0,91 | 0,84 | 0,87 | 0,00% | 10.854,00 |
| 18.03.2025 | 0,89 | 0,90 | 0,87 | 0,87 | 0,00% | 15.227,00 |
| 17.03.2025 | 0,86 | 0,92 | 0,86 | 0,87 | 0,81% | 74.213,00 |
| 14.03.2025 | 0,92 | 0,95 | 0,86 | 0,86 | -6,30% | 50.074,00 |
| 13.03.2025 | 0,94 | 0,95 | 0,92 | 0,92 | -2,44% | 29.632,00 |
| 12.03.2025 | 0,97 | 0,97 | 0,94 | 0,94 | -2,28% | 9.616,00 |
| 11.03.2025 | 1,07 | 1,07 | 0,94 | 0,97 | -8,87% | 63.262,00 |
| 10.03.2025 | 1,09 | 1,10 | 1,05 | 1,06 | -1,85% | 13.681,00 |
| 07.03.2025 | 1,07 | 1,08 | 1,07 | 1,08 | 0,93% | 10.292,00 |
| 06.03.2025 | 1,08 | 1,08 | 1,06 | 1,07 | -1,83% | 2.749,00 |
| 05.03.2025 | 1,06 | 1,09 | 1,06 | 1,09 | 2,83% | 12.275,00 |
| 04.03.2025 | 1,05 | 1,06 | 1,04 | 1,06 | 0,95% | 13.669,00 |
| 03.03.2025 | 1,10 | 1,11 | 1,04 | 1,05 | -1,87% | 12.636,00 |
| 28.02.2025 | 1,08 | 1,08 | 1,03 | 1,07 | -0,28% | 37.872,00 |
| 27.02.2025 | 1,10 | 1,12 | 1,07 | 1,07 | -1,56% | 15.881,00 |
| 26.02.2025 | 1,10 | 1,14 | 1,09 | 1,09 | -0,91% | 17.498,00 |
| 25.02.2025 | 1,15 | 1,15 | 1,07 | 1,10 | -2,65% | 35.398,00 |
| 24.02.2025 | 1,13 | 1,16 | 1,13 | 1,13 | 0,00% | 45.705,00 |
| 21.02.2025 | 1,15 | 1,20 | 1,13 | 1,13 | -1,74% | 9.208,00 |
| 20.02.2025 | 1,15 | 1,17 | 1,14 | 1,15 | 0,00% | 2.326,00 |
| 19.02.2025 | 1,16 | 1,17 | 1,13 | 1,15 | 1,77% | 11.144,00 |
| 18.02.2025 | 1,17 | 1,19 | 1,13 | 1,13 | -4,24% | 15.019,00 |
| 14.02.2025 | 1,21 | 1,21 | 1,18 | 1,18 | -0,84% | 12.370,00 |
| 13.02.2025 | 1,17 | 1,21 | 1,16 | 1,19 | 0,85% | 13.599,00 |
| 12.02.2025 | 1,17 | 1,21 | 1,17 | 1,18 | 0,85% | 32.961,00 |
| 11.02.2025 | 1,18 | 1,23 | 1,17 | 1,17 | 0,00% | 8.745,00 |
| 10.02.2025 | 1,18 | 1,20 | 1,15 | 1,17 | -0,85% | 26.191,00 |
| 07.02.2025 | 1,21 | 1,25 | 1,18 | 1,18 | -3,28% | 10.463,00 |
| 06.02.2025 | 1,20 | 1,25 | 1,20 | 1,22 | 0,00% | 9.821,00 |
| 05.02.2025 | 1,26 | 1,26 | 1,21 | 1,22 | -3,17% | 29.310,00 |
| 04.02.2025 | 1,28 | 1,30 | 1,23 | 1,26 | -3,08% | 67.862,00 |
| 03.02.2025 | 1,13 | 1,40 | 1,13 | 1,30 | 12,07% | 244.917,00 |
| 31.01.2025 | 1,19 | 1,19 | 1,15 | 1,16 | -1,69% | 35.769,00 |
| 30.01.2025 | 1,14 | 1,18 | 1,14 | 1,18 | 4,42% | 30.849,00 |
| 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 |