Echtzeit-Aktienkurs Indonesia Energy Corp
Bid:
Ask:
Aktienkurse zur Indonesia Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 5,16 | 5,35 | 4,72 | 5,01 | -4,57% | 7.594.990,00 |
| 17.06.2025 | 4,21 | 6,24 | 4,15 | 5,25 | 31,58% | 25.630.215,00 |
| 16.06.2025 | 4,58 | 4,99 | 3,69 | 3,99 | -22,97% | 11.547.421,00 |
| 13.06.2025 | 4,73 | 5,78 | 4,32 | 5,18 | 46,33% | 38.549.479,00 |
| 12.06.2025 | 3,67 | 4,20 | 3,11 | 3,54 | 9,60% | 9.058.360,00 |
| 11.06.2025 | 2,75 | 3,50 | 2,70 | 3,23 | 19,63% | 2.667.602,00 |
| 10.06.2025 | 2,76 | 2,79 | 2,65 | 2,70 | 0,00% | 305.519,00 |
| 09.06.2025 | 2,60 | 2,80 | 2,52 | 2,70 | 5,06% | 350.584,00 |
| 06.06.2025 | 2,48 | 2,65 | 2,45 | 2,57 | 3,63% | 239.154,00 |
| 05.06.2025 | 2,53 | 2,54 | 2,47 | 2,48 | -1,20% | 168.649,00 |
| 04.06.2025 | 2,49 | 2,54 | 2,47 | 2,51 | -0,79% | 110.115,00 |
| 03.06.2025 | 2,58 | 2,58 | 2,44 | 2,53 | -1,56% | 122.334,00 |
| 02.06.2025 | 2,60 | 2,62 | 2,47 | 2,57 | 2,39% | 280.568,00 |
| 30.05.2025 | 2,49 | 2,56 | 2,43 | 2,51 | 2,03% | 108.649,00 |
| 29.05.2025 | 2,59 | 2,59 | 2,40 | 2,46 | -3,91% | 152.217,00 |
| 28.05.2025 | 2,51 | 2,60 | 2,51 | 2,56 | 1,59% | 134.034,00 |
| 27.05.2025 | 2,64 | 2,64 | 2,50 | 2,52 | -4,91% | 181.154,00 |
| 23.05.2025 | 2,45 | 2,67 | 2,40 | 2,65 | 8,16% | 271.208,00 |
| 22.05.2025 | 2,47 | 2,53 | 2,40 | 2,45 | -3,54% | 236.504,00 |
| 21.05.2025 | 2,41 | 2,59 | 2,40 | 2,54 | 10,92% | 862.188,00 |
| 20.05.2025 | 2,29 | 2,33 | 2,28 | 2,29 | -0,87% | 552.231,00 |
| 19.05.2025 | 2,28 | 2,32 | 2,25 | 2,31 | 0,00% | 75.596,00 |
| 16.05.2025 | 2,32 | 2,34 | 2,28 | 2,31 | 0,00% | 145.397,00 |
| 15.05.2025 | 2,36 | 2,36 | 2,28 | 2,31 | -3,35% | 140.436,00 |
| 14.05.2025 | 2,41 | 2,44 | 2,38 | 2,39 | -2,05% | 101.469,00 |
| 13.05.2025 | 2,40 | 2,50 | 2,40 | 2,44 | 2,09% | 204.427,00 |
| 12.05.2025 | 2,38 | 2,47 | 2,37 | 2,39 | -6,64% | 318.980,00 |
| 09.05.2025 | 2,55 | 2,59 | 2,48 | 2,56 | 1,19% | 129.789,00 |
| 08.05.2025 | 2,58 | 2,61 | 2,47 | 2,53 | -3,44% | 186.039,00 |
| 07.05.2025 | 2,52 | 2,62 | 2,42 | 2,62 | 12,45% | 348.866,00 |
| 06.05.2025 | 2,36 | 2,44 | 2,32 | 2,33 | -0,85% | 225.328,00 |
| 05.05.2025 | 2,36 | 2,37 | 2,30 | 2,35 | -0,42% | 77.787,00 |
| 02.05.2025 | 2,39 | 2,44 | 2,31 | 2,36 | -3,28% | 274.033,00 |
| 01.05.2025 | 2,32 | 2,56 | 2,26 | 2,44 | 4,72% | 363.682,00 |
| 30.04.2025 | 2,27 | 2,38 | 2,23 | 2,33 | 1,30% | 112.912,00 |
| 29.04.2025 | 2,29 | 2,35 | 2,27 | 2,30 | 0,00% | 40.277,00 |
| 28.04.2025 | 2,31 | 2,33 | 2,27 | 2,30 | -1,29% | 54.941,00 |
| 25.04.2025 | 2,30 | 2,38 | 2,25 | 2,33 | 3,10% | 130.122,00 |
| 24.04.2025 | 2,28 | 2,33 | 2,23 | 2,26 | -0,88% | 108.765,00 |
| 23.04.2025 | 2,30 | 2,36 | 2,24 | 2,28 | -0,87% | 97.185,00 |
| 22.04.2025 | 2,28 | 2,33 | 2,23 | 2,30 | 3,14% | 105.616,00 |
| 21.04.2025 | 2,39 | 2,39 | 2,21 | 2,23 | -6,07% | 116.096,00 |
| 17.04.2025 | 2,36 | 2,49 | 2,34 | 2,37 | -0,25% | 134.609,00 |
| 16.04.2025 | 2,35 | 2,46 | 2,29 | 2,38 | 6,73% | 110.172,00 |
| 15.04.2025 | 2,29 | 2,31 | 2,23 | 2,23 | -1,76% | 86.418,00 |
| 14.04.2025 | 2,34 | 2,38 | 2,25 | 2,27 | -3,40% | 117.300,00 |
| 11.04.2025 | 2,18 | 2,38 | 2,17 | 2,35 | 9,81% | 191.889,00 |
| 10.04.2025 | 2,22 | 2,23 | 2,14 | 2,14 | -6,96% | 161.553,00 |
| 09.04.2025 | 2,18 | 2,32 | 2,15 | 2,30 | 4,55% | 299.328,00 |
| 08.04.2025 | 2,35 | 2,35 | 2,12 | 2,20 | -2,65% | 287.116,00 |
| 07.04.2025 | 2,25 | 2,34 | 2,10 | 2,26 | -2,16% | 183.981,00 |
| 04.04.2025 | 2,50 | 2,55 | 2,22 | 2,31 | -11,15% | 433.879,00 |
| 03.04.2025 | 2,68 | 2,72 | 2,56 | 2,60 | -6,81% | 242.622,00 |
| 02.04.2025 | 2,78 | 2,85 | 2,72 | 2,79 | -1,06% | 181.149,00 |
| 01.04.2025 | 2,81 | 2,89 | 2,79 | 2,82 | 1,81% | 226.591,00 |
| 31.03.2025 | 2,80 | 3,02 | 2,71 | 2,77 | -0,72% | 528.713,00 |
| 28.03.2025 | 2,76 | 2,85 | 2,71 | 2,79 | 0,00% | 135.466,00 |
| 27.03.2025 | 2,80 | 2,81 | 2,73 | 2,79 | -0,71% | 69.226,00 |
| 26.03.2025 | 2,75 | 2,90 | 2,75 | 2,81 | 2,55% | 122.278,00 |
| 25.03.2025 | 2,73 | 2,77 | 2,65 | 2,74 | 0,74% | 61.629,00 |
| 24.03.2025 | 2,81 | 2,90 | 2,68 | 2,72 | -4,23% | 200.667,00 |
| 21.03.2025 | 2,90 | 2,96 | 2,80 | 2,84 | -3,73% | 148.077,00 |
| 20.03.2025 | 2,85 | 2,95 | 2,79 | 2,95 | 3,51% | 222.437,00 |
| 19.03.2025 | 2,92 | 3,04 | 2,76 | 2,85 | -2,06% | 232.824,00 |
| 18.03.2025 | 2,95 | 2,99 | 2,80 | 2,91 | 0,34% | 231.986,00 |
| 17.03.2025 | 2,77 | 2,95 | 2,74 | 2,90 | 7,41% | 357.249,00 |
| 14.03.2025 | 2,58 | 2,74 | 2,58 | 2,70 | 3,85% | 114.596,00 |
| 13.03.2025 | 2,54 | 2,61 | 2,54 | 2,60 | 2,77% | 59.854,00 |
| 12.03.2025 | 2,54 | 2,59 | 2,53 | 2,53 | -1,17% | 81.777,00 |
| 11.03.2025 | 2,59 | 2,61 | 2,51 | 2,56 | 0,79% | 70.959,00 |
| 10.03.2025 | 2,60 | 2,69 | 2,50 | 2,54 | -2,31% | 164.030,00 |
| 07.03.2025 | 2,59 | 2,72 | 2,58 | 2,60 | -0,76% | 92.556,00 |
| 06.03.2025 | 2,64 | 2,64 | 2,53 | 2,62 | -0,76% | 91.456,00 |
| 05.03.2025 | 2,58 | 2,66 | 2,51 | 2,64 | 3,13% | 82.354,00 |
| 04.03.2025 | 2,60 | 2,67 | 2,53 | 2,56 | -3,40% | 167.793,00 |
| 03.03.2025 | 2,72 | 2,76 | 2,61 | 2,65 | -1,85% | 116.169,00 |
| 28.02.2025 | 2,70 | 2,73 | 2,56 | 2,70 | 0,00% | 185.015,00 |
| 27.02.2025 | 2,63 | 2,72 | 2,60 | 2,70 | 2,66% | 146.370,00 |
| 26.02.2025 | 2,68 | 2,77 | 2,63 | 2,63 | -2,59% | 130.670,00 |
| 25.02.2025 | 2,75 | 2,83 | 2,61 | 2,70 | -2,88% | 250.246,00 |
| 24.02.2025 | 2,83 | 2,84 | 2,71 | 2,78 | -0,36% | 147.541,00 |
| 21.02.2025 | 2,88 | 2,91 | 2,76 | 2,79 | -2,79% | 164.628,00 |
| 20.02.2025 | 2,91 | 2,94 | 2,87 | 2,87 | -1,37% | 103.286,00 |
| 19.02.2025 | 2,84 | 3,03 | 2,84 | 2,91 | 4,68% | 614.799,00 |
| 18.02.2025 | 2,79 | 2,86 | 2,78 | 2,78 | 0,36% | 154.639,00 |
| 14.02.2025 | 2,84 | 2,84 | 2,77 | 2,77 | -1,42% | 142.588,00 |
| 13.02.2025 | 2,77 | 2,85 | 2,77 | 2,81 | 0,36% | 132.846,00 |
| 12.02.2025 | 2,78 | 2,90 | 2,78 | 2,80 | 0,72% | 160.664,00 |
| 11.02.2025 | 2,80 | 2,85 | 2,73 | 2,78 | 0,00% | 216.842,00 |
| 10.02.2025 | 2,68 | 2,78 | 2,68 | 2,78 | 2,96% | 221.186,00 |
| 07.02.2025 | 2,78 | 2,79 | 2,67 | 2,70 | -1,46% | 164.704,00 |
| 06.02.2025 | 2,80 | 2,86 | 2,74 | 2,74 | -3,52% | 213.900,00 |
| 05.02.2025 | 2,82 | 2,86 | 2,79 | 2,84 | 1,07% | 109.549,00 |
| 04.02.2025 | 2,74 | 2,84 | 2,72 | 2,81 | 1,81% | 261.984,00 |
| 03.02.2025 | 2,82 | 3,04 | 2,73 | 2,76 | 2,99% | 970.058,00 |
| 31.01.2025 | 2,73 | 2,75 | 2,66 | 2,68 | -1,83% | 265.111,00 |
| 30.01.2025 | 2,77 | 2,81 | 2,71 | 2,73 | -1,80% | 153.208,00 |
| 29.01.2025 | 2,75 | 2,80 | 2,72 | 2,78 | 0,72% | 190.932,00 |
| 28.01.2025 | 2,70 | 2,77 | 2,63 | 2,76 | 4,94% | 263.769,00 |
| 27.01.2025 | 2,86 | 2,88 | 2,58 | 2,63 | -9,00% | 548.596,00 |