2,520$
9,57%
Echtzeit-Aktienkurs Brooge Energy Ltd.
Bid:
Ask:
Aktienkurse zur Brooge Energy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 2,36 | 2,65 | 2,34 | 2,60 | 13,04% | 403.599,00 |
| 17.06.2025 | 2,67 | 2,67 | 2,26 | 2,30 | -15,75% | 254.981,00 |
| 16.06.2025 | 2,69 | 2,91 | 2,59 | 2,73 | 2,63% | 217.915,00 |
| 13.06.2025 | 2,71 | 2,76 | 2,47 | 2,66 | -0,37% | 128.000,00 |
| 12.06.2025 | 2,63 | 2,74 | 2,54 | 2,67 | 0,00% | 212.459,00 |
| 11.06.2025 | 2,80 | 2,91 | 2,60 | 2,67 | -7,93% | 178.181,00 |
| 10.06.2025 | 2,62 | 2,96 | 2,35 | 2,90 | 10,69% | 212.682,00 |
| 09.06.2025 | 2,46 | 2,76 | 2,26 | 2,62 | 12,93% | 525.167,00 |
| 06.06.2025 | 1,90 | 2,37 | 1,90 | 2,32 | 22,11% | 609.840,00 |
| 05.06.2025 | 1,77 | 1,97 | 1,71 | 1,90 | 6,15% | 244.348,00 |
| 04.06.2025 | 1,55 | 1,85 | 1,55 | 1,79 | 17,76% | 295.724,00 |
| 03.06.2025 | 1,41 | 1,68 | 1,41 | 1,52 | 7,80% | 403.758,00 |
| 02.06.2025 | 1,58 | 1,63 | 1,41 | 1,41 | -17,06% | 367.680,00 |
| 30.05.2025 | 1,81 | 1,86 | 1,60 | 1,70 | -6,59% | 631.198,00 |
| 29.05.2025 | 1,84 | 2,25 | 1,60 | 1,82 | -57,18% | 2.939.211,00 |
| 28.05.2025 | 4,56 | 4,78 | 3,61 | 4,25 | 33,23% | 18.494.289,00 |
| 27.05.2025 | 2,61 | 3,48 | 2,48 | 3,19 | 29,15% | 4.717.306,00 |
| 23.05.2025 | 2,20 | 2,57 | 2,11 | 2,47 | 13,30% | 190.079,00 |
| 22.05.2025 | 1,70 | 2,23 | 1,70 | 2,18 | 23,86% | 209.075,00 |
| 21.05.2025 | 1,56 | 1,78 | 1,53 | 1,76 | 12,82% | 30.276,00 |
| 20.05.2025 | 1,79 | 1,79 | 1,54 | 1,56 | -8,24% | 36.347,00 |
| 19.05.2025 | 1,48 | 1,72 | 1,41 | 1,70 | 14,85% | 33.650,00 |
| 16.05.2025 | 1,32 | 1,48 | 1,32 | 1,48 | 9,64% | 25.125,00 |
| 15.05.2025 | 1,30 | 1,35 | 1,26 | 1,35 | 1,35% | 9.892,00 |
| 14.05.2025 | 1,29 | 1,33 | 1,29 | 1,33 | 7,42% | 31.715,00 |
| 13.05.2025 | 1,19 | 1,29 | 1,19 | 1,24 | -3,13% | 10.338,00 |
| 12.05.2025 | 1,15 | 1,32 | 1,15 | 1,28 | -3,03% | 11.737,00 |
| 09.05.2025 | 1,31 | 1,32 | 1,28 | 1,32 | 3,13% | 4.824,00 |
| 08.05.2025 | 1,28 | 1,31 | 1,26 | 1,28 | 0,00% | 2.325,00 |
| 07.05.2025 | 1,26 | 1,28 | 1,24 | 1,28 | 0,00% | 2.490,00 |
| 06.05.2025 | 1,28 | 1,28 | 1,22 | 1,28 | 0,79% | 8.945,00 |
| 05.05.2025 | 1,15 | 1,27 | 1,15 | 1,27 | 1,60% | 2.477,00 |
| 02.05.2025 | 1,24 | 1,27 | 1,23 | 1,25 | -0,71% | 14.410,00 |
| 01.05.2025 | 1,21 | 1,26 | 1,21 | 1,26 | 1,89% | 3.685,00 |
| 30.04.2025 | 1,28 | 1,28 | 1,24 | 1,24 | 2,97% | 1.569,00 |
| 29.04.2025 | 1,21 | 1,24 | 1,19 | 1,20 | -1,54% | 1.198,00 |
| 28.04.2025 | 1,18 | 1,24 | 1,18 | 1,22 | -2,50% | 8.393,00 |
| 25.04.2025 | 1,17 | 1,25 | 1,17 | 1,25 | 2,04% | 6.214,00 |
| 24.04.2025 | 1,26 | 1,26 | 1,23 | 1,23 | -4,67% | 423,00 |
| 23.04.2025 | 1,18 | 1,31 | 1,18 | 1,29 | 3,63% | 6.513,00 |
| 22.04.2025 | 1,24 | 1,24 | 1,17 | 1,24 | -2,36% | 2.734,00 |
| 21.04.2025 | 1,20 | 1,27 | 1,20 | 1,27 | 4,10% | 11.480,00 |
| 17.04.2025 | 1,15 | 1,22 | 1,15 | 1,22 | 5,79% | 3.500,00 |
| 16.04.2025 | 1,21 | 1,22 | 1,15 | 1,15 | -4,69% | 23.409,00 |
| 15.04.2025 | 1,18 | 1,21 | 1,18 | 1,21 | 0,83% | 4.345,00 |
| 14.04.2025 | 1,16 | 1,20 | 1,16 | 1,20 | 0,00% | 1.091,00 |
| 11.04.2025 | 1,21 | 1,22 | 1,14 | 1,20 | 3,45% | 3.172,00 |
| 10.04.2025 | 1,13 | 1,19 | 1,13 | 1,16 | -0,87% | 1.123,00 |
| 09.04.2025 | 1,08 | 1,19 | 1,06 | 1,17 | 0,31% | 13.094,00 |
| 08.04.2025 | 1,14 | 1,24 | 1,11 | 1,17 | 2,30% | 11.088,00 |
| 07.04.2025 | 1,03 | 1,21 | 1,03 | 1,14 | -6,12% | 7.544,00 |
| 04.04.2025 | 1,26 | 1,31 | 1,21 | 1,21 | -3,59% | 12.482,00 |
| 03.04.2025 | 1,20 | 1,27 | 1,20 | 1,26 | 4,13% | 31.923,00 |
| 02.04.2025 | 1,21 | 1,21 | 1,20 | 1,21 | -2,42% | 2.469,00 |
| 01.04.2025 | 1,21 | 1,29 | 1,21 | 1,24 | -2,36% | 6.365,00 |
| 31.03.2025 | 1,22 | 1,30 | 1,22 | 1,27 | -2,31% | 2.368,00 |
| 28.03.2025 | 1,31 | 1,31 | 1,22 | 1,30 | -1,52% | 3.326,00 |
| 27.03.2025 | 1,27 | 1,32 | 1,27 | 1,32 | 0,00% | 1.808,00 |
| 26.03.2025 | 1,28 | 1,32 | 1,25 | 1,32 | 3,13% | 4.770,00 |
| 25.03.2025 | 1,20 | 1,28 | 1,15 | 1,28 | 4,07% | 7.888,00 |
| 24.03.2025 | 1,29 | 1,29 | 1,20 | 1,23 | -2,38% | 9.113,00 |
| 21.03.2025 | 1,20 | 1,26 | 1,20 | 1,26 | 5,00% | 3.149,00 |
| 20.03.2025 | 1,20 | 1,22 | 1,16 | 1,20 | 1,69% | 8.814,00 |
| 19.03.2025 | 1,19 | 1,19 | 1,12 | 1,18 | -0,84% | 15.624,00 |
| 18.03.2025 | 1,07 | 1,19 | 1,05 | 1,19 | 8,32% | 61.369,00 |
| 17.03.2025 | 1,27 | 1,33 | 1,04 | 1,10 | -14,17% | 101.978,00 |
| 14.03.2025 | 1,31 | 1,32 | 1,27 | 1,28 | -2,29% | 15.415,00 |
| 13.03.2025 | 1,27 | 1,44 | 1,27 | 1,31 | 5,65% | 48.978,00 |
| 12.03.2025 | 1,18 | 1,25 | 1,17 | 1,24 | 5,98% | 7.944,00 |
| 11.03.2025 | 1,26 | 1,26 | 1,17 | 1,17 | -5,65% | 7.189,00 |
| 10.03.2025 | 1,25 | 1,31 | 1,21 | 1,24 | 1,64% | 7.170,00 |
| 07.03.2025 | 1,21 | 1,31 | 1,18 | 1,22 | -4,69% | 7.968,00 |
| 06.03.2025 | 1,32 | 1,32 | 1,23 | 1,28 | 5,79% | 39.560,00 |
| 05.03.2025 | 1,20 | 1,46 | 1,16 | 1,21 | 9,01% | 79.088,00 |
| 04.03.2025 | 1,20 | 1,29 | 1,07 | 1,11 | 0,91% | 22.944,00 |
| 03.03.2025 | 1,21 | 1,22 | 1,10 | 1,10 | -6,78% | 5.237,00 |
| 28.02.2025 | 1,14 | 1,22 | 1,14 | 1,18 | -1,67% | 12.837,00 |
| 27.02.2025 | 1,27 | 1,29 | 1,20 | 1,20 | -7,76% | 6.280,00 |
| 26.02.2025 | 1,30 | 1,35 | 1,27 | 1,30 | 1,63% | 3.880,00 |
| 25.02.2025 | 1,30 | 1,48 | 1,28 | 1,28 | -1,54% | 4.476,00 |
| 24.02.2025 | 1,36 | 1,36 | 1,28 | 1,30 | 0,00% | 5.417,00 |
| 21.02.2025 | 1,38 | 1,38 | 1,28 | 1,30 | -5,79% | 25.798,00 |
| 20.02.2025 | 1,47 | 1,47 | 1,35 | 1,38 | -0,73% | 18.284,00 |
| 19.02.2025 | 1,38 | 1,48 | 1,37 | 1,39 | -1,42% | 19.463,00 |
| 18.02.2025 | 1,37 | 1,41 | 1,29 | 1,41 | 4,35% | 20.332,00 |
| 14.02.2025 | 1,29 | 1,45 | 1,29 | 1,35 | 3,15% | 34.390,00 |
| 13.02.2025 | 1,09 | 1,33 | 1,09 | 1,31 | 23,00% | 132.150,00 |
| 12.02.2025 | 1,04 | 1,09 | 1,04 | 1,07 | 0,47% | 3.623,00 |
| 11.02.2025 | 1,02 | 1,06 | 1,02 | 1,06 | 0,24% | 10.026,00 |
| 10.02.2025 | 1,04 | 1,08 | 1,03 | 1,06 | 2,67% | 8.363,00 |
| 07.02.2025 | 1,05 | 1,07 | 1,03 | 1,03 | -2,82% | 9.979,00 |
| 06.02.2025 | 1,10 | 1,11 | 1,01 | 1,06 | -7,83% | 29.909,00 |
| 05.02.2025 | 1,07 | 1,15 | 1,05 | 1,15 | 9,52% | 15.143,00 |
| 04.02.2025 | 1,04 | 1,05 | 1,04 | 1,05 | 0,96% | 6.878,00 |
| 03.02.2025 | 1,02 | 1,04 | 0,95 | 1,04 | 0,97% | 32.723,00 |
| 31.01.2025 | 1,01 | 1,03 | 1,00 | 1,03 | 1,98% | 27.698,00 |
| 30.01.2025 | 1,04 | 1,05 | 0,99 | 1,01 | 0,00% | 31.266,00 |
| 29.01.2025 | 1,02 | 1,02 | 0,95 | 1,01 | -0,10% | 15.612,00 |
| 28.01.2025 | 1,05 | 1,07 | 1,01 | 1,01 | -5,51% | 14.777,00 |
| 27.01.2025 | 1,04 | 1,07 | 1,00 | 1,07 | 1,90% | 29.843,00 |