11,500€
1,77%
Echtzeit-Aktienkurs Mexco Energy Corp.
Bid:
Ask:
Aktienkurse zur Mexco Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 10,90 | 11,65 | 10,90 | 11,60 | 2,65% | - |
| 05.02.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 04.02.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | - |
| 03.02.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 31.01.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 2,78% | - |
| 30.01.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | - |
| 29.01.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 28.01.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | - |
| 27.01.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -3,57% | - |
| 24.01.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -4,27% | - |
| 23.01.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -3,31% | - |
| 22.01.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 8,04% | - |
| 21.01.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | - |
| 20.01.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -5,17% | - |
| 17.01.2025 | 11,95 | 12,35 | 11,45 | 11,60 | -0,85% | - |
| 16.01.2025 | 11,60 | 11,85 | 11,60 | 11,70 | -6,02% | - |
| 15.01.2025 | 12,55 | 12,65 | 12,45 | 12,45 | -0,80% | - |
| 14.01.2025 | 12,10 | 12,70 | 12,10 | 12,55 | -2,71% | - |
| 13.01.2025 | 11,80 | 12,90 | 11,65 | 12,90 | 0,39% | - |
| 10.01.2025 | 13,25 | 13,80 | 12,75 | 12,85 | 6,64% | - |
| 08.01.2025 | 11,50 | 12,50 | 11,50 | 12,05 | 5,24% | - |
| 07.01.2025 | 11,25 | 11,70 | 10,90 | 11,45 | 5,05% | - |
| 06.01.2025 | 11,10 | 11,10 | 10,60 | 10,90 | -2,68% | - |
| 03.01.2025 | 11,20 | 11,25 | 11,20 | 11,20 | -2,18% | - |
| 02.01.2025 | 10,90 | 11,45 | 10,90 | 11,45 | 10,10% | - |
| 30.12.2024 | 10,50 | 10,50 | 10,40 | 10,40 | -1,89% | - |
| 27.12.2024 | 10,50 | 10,60 | 10,50 | 10,60 | -0,47% | - |
| 23.12.2024 | 10,65 | 10,70 | 10,65 | 10,65 | -0,47% | - |
| 20.12.2024 | 10,55 | 10,80 | 10,30 | 10,70 | 0,00% | - |
| 19.12.2024 | 10,80 | 10,80 | 10,60 | 10,70 | 0,94% | - |
| 18.12.2024 | 10,80 | 10,85 | 10,60 | 10,60 | -0,47% | - |
| 17.12.2024 | 10,70 | 10,70 | 10,60 | 10,65 | 0,00% | - |
| 16.12.2024 | 10,70 | 10,75 | 10,60 | 10,65 | 0,47% | - |
| 13.12.2024 | 10,75 | 10,75 | 10,40 | 10,60 | -0,93% | - |
| 12.12.2024 | 10,80 | 11,00 | 10,70 | 10,70 | -0,93% | - |
| 11.12.2024 | 10,85 | 10,85 | 10,70 | 10,80 | -1,82% | - |
| 10.12.2024 | 11,10 | 11,10 | 10,80 | 11,00 | 0,00% | - |
| 09.12.2024 | 10,70 | 11,20 | 10,70 | 11,00 | -0,45% | - |
| 06.12.2024 | 11,10 | 11,15 | 11,05 | 11,05 | -1,78% | - |
| 05.12.2024 | 11,15 | 11,40 | 11,10 | 11,25 | 0,45% | - |
| 04.12.2024 | 11,20 | 11,45 | 11,20 | 11,20 | 0,00% | - |
| 03.12.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | - |
| 02.12.2024 | 11,35 | 11,50 | 11,30 | 11,40 | 0,44% | - |
| 29.11.2024 | 11,35 | 11,40 | 11,35 | 11,35 | -0,44% | - |
| 28.11.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,44% | - |
| 27.11.2024 | 11,50 | 11,50 | 11,35 | 11,45 | 0,00% | - |
| 26.11.2024 | 11,50 | 11,65 | 11,40 | 11,45 | 0,00% | - |
| 25.11.2024 | 11,60 | 11,65 | 11,45 | 11,45 | -2,97% | - |
| 22.11.2024 | 11,55 | 11,85 | 11,50 | 11,80 | 0,00% | - |
| 21.11.2024 | 11,45 | 11,85 | 11,45 | 11,80 | 1,72% | - |
| 20.11.2024 | 11,45 | 11,75 | 11,45 | 11,60 | 1,31% | - |
| 19.11.2024 | 11,25 | 11,50 | 11,10 | 11,45 | -1,29% | - |
| 18.11.2024 | 11,70 | 11,70 | 11,60 | 11,60 | -1,69% | - |
| 15.11.2024 | 11,75 | 11,90 | 11,75 | 11,80 | -3,67% | - |
| 14.11.2024 | 11,65 | 12,30 | 11,55 | 12,25 | 6,06% | - |
| 13.11.2024 | 11,60 | 11,65 | 11,45 | 11,55 | 0,87% | - |
| 12.11.2024 | 11,40 | 11,50 | 11,40 | 11,45 | 0,88% | - |
| 11.11.2024 | 11,05 | 11,35 | 11,00 | 11,35 | 2,25% | - |
| 08.11.2024 | 11,05 | 11,10 | 11,05 | 11,10 | 0,91% | - |
| 07.11.2024 | 11,35 | 11,35 | 11,00 | 11,00 | -3,08% | - |
| 06.11.2024 | 11,30 | 11,40 | 11,10 | 11,35 | 1,79% | - |
| 05.11.2024 | 10,75 | 11,15 | 10,65 | 11,15 | 4,69% | - |
| 04.11.2024 | 10,75 | 10,95 | 10,60 | 10,65 | -1,84% | - |
| 01.11.2024 | 10,85 | 10,90 | 10,80 | 10,85 | 0,93% | - |
| 31.10.2024 | 10,90 | 10,90 | 10,70 | 10,75 | -1,38% | - |
| 30.10.2024 | 10,90 | 11,00 | 10,80 | 10,90 | 0,46% | - |
| 29.10.2024 | 11,10 | 11,10 | 10,85 | 10,85 | -1,36% | - |
| 28.10.2024 | 11,45 | 11,45 | 10,55 | 11,00 | -0,45% | - |
| 25.10.2024 | 11,30 | 11,60 | 11,00 | 11,05 | 0,00% | - |
| 24.10.2024 | 11,05 | 11,05 | 11,05 | 11,05 | -3,49% | - |
| 23.10.2024 | 11,35 | 11,50 | 11,35 | 11,45 | -0,43% | - |
| 22.10.2024 | 11,40 | 11,65 | 11,30 | 11,50 | 0,00% | - |
| 21.10.2024 | 11,55 | 11,55 | 11,20 | 11,50 | -3,77% | - |
| 18.10.2024 | 11,40 | 11,95 | 11,30 | 11,95 | 4,82% | - |
| 17.10.2024 | 11,40 | 11,80 | 11,30 | 11,40 | 2,24% | - |
| 16.10.2024 | 11,15 | 11,15 | 11,15 | 11,15 | 0,00% | - |
| 15.10.2024 | 11,35 | 11,35 | 11,15 | 11,15 | -4,29% | - |
| 14.10.2024 | 12,30 | 12,40 | 11,60 | 11,65 | -4,51% | - |
| 11.10.2024 | 12,15 | 12,35 | 12,00 | 12,20 | 1,67% | - |
| 10.10.2024 | 12,10 | 12,35 | 12,00 | 12,00 | 0,00% | - |
| 09.10.2024 | 12,05 | 12,15 | 12,00 | 12,00 | -1,23% | - |
| 08.10.2024 | 12,25 | 12,25 | 11,85 | 12,15 | 0,00% | - |
| 07.10.2024 | 11,95 | 12,20 | 11,90 | 12,15 | 0,00% | - |
| 04.10.2024 | 12,15 | 12,25 | 11,80 | 12,15 | 0,41% | - |
| 03.10.2024 | 12,15 | 12,15 | 12,00 | 12,10 | 0,00% | - |
| 02.10.2024 | 11,75 | 12,10 | 11,70 | 12,10 | 3,86% | - |
| 01.10.2024 | 11,15 | 11,65 | 11,00 | 11,65 | 5,43% | - |
| 30.09.2024 | 11,10 | 11,10 | 11,05 | 11,05 | -4,74% | - |
| 27.09.2024 | 11,75 | 11,95 | 11,50 | 11,60 | -2,11% | - |
| 26.09.2024 | 11,85 | 11,85 | 11,70 | 11,85 | -1,25% | - |
| 25.09.2024 | 11,95 | 12,00 | 11,90 | 12,00 | 2,56% | - |
| 24.09.2024 | 11,55 | 11,70 | 11,50 | 11,70 | 0,86% | - |
| 23.09.2024 | 11,45 | 11,95 | 11,45 | 11,60 | 7,41% | - |
| 20.09.2024 | 10,70 | 10,80 | 10,60 | 10,80 | 3,35% | - |
| 19.09.2024 | 10,50 | 10,85 | 10,40 | 10,45 | 0,00% | - |
| 18.09.2024 | 10,55 | 10,80 | 10,40 | 10,45 | -3,69% | - |
| 17.09.2024 | 10,40 | 10,90 | 10,40 | 10,85 | 4,33% | - |
| 16.09.2024 | 10,50 | 10,50 | 10,40 | 10,40 | -0,48% | - |
| 13.09.2024 | 10,40 | 10,65 | 10,25 | 10,45 | -0,95% | - |
| 12.09.2024 | 10,45 | 10,65 | 10,25 | 10,55 | -0,47% | - |