1,250$
-2,34%
Echtzeit-Aktienkurs Brooge Energy Ltd.
Bid:
Ask:
Aktienkurse zur Brooge Energy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -2,34% | 29,00 |
| 08.05.2025 | 1,28 | 1,31 | 1,26 | 1,28 | 0,00% | 2.324,00 |
| 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 | 1,86% | 3.685,00 |
| 30.04.2025 | 1,28 | 1,28 | 1,24 | 1,24 | 3,00% | 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% | 2.729,00 |
| 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 | 5,81% | 3.500,00 |
| 16.04.2025 | 1,21 | 1,22 | 1,15 | 1,15 | -4,71% | 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 | -0,85% | 1.123,00 |
| 09.04.2025 | 1,08 | 1,19 | 1,06 | 1,17 | 0,26% | 13.094,00 |
| 08.04.2025 | 1,14 | 1,24 | 1,11 | 1,17 | 2,37% | 11.088,00 |
| 07.04.2025 | 1,03 | 1,21 | 1,03 | 1,14 | -6,17% | 7.544,00 |
| 04.04.2025 | 1,26 | 1,31 | 1,21 | 1,22 | -3,57% | 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% | 4.754,00 |
| 25.03.2025 | 1,20 | 1,28 | 1,15 | 1,28 | 4,07% | 7.849,00 |
| 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% | 15.610,00 |
| 18.03.2025 | 1,07 | 1,19 | 1,05 | 1,19 | 8,32% | 61.358,00 |
| 17.03.2025 | 1,27 | 1,33 | 1,04 | 1,10 | -14,17% | 101.973,00 |
| 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% | 48.975,00 |
| 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% | 79.079,00 |
| 04.03.2025 | 1,20 | 1,29 | 1,07 | 1,11 | 0,91% | 22.941,00 |
| 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 | 1,64% | 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 | -5,80% | 25.798,00 |
| 20.02.2025 | 1,47 | 1,47 | 1,35 | 1,38 | -0,72% | 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 | 4,37% | 20.221,00 |
| 14.02.2025 | 1,29 | 1,45 | 1,29 | 1,35 | 3,13% | 34.390,00 |
| 13.02.2025 | 1,09 | 1,33 | 1,09 | 1,31 | 23,00% | 130.665,00 |
| 12.02.2025 | 1,04 | 1,09 | 1,04 | 1,07 | 0,47% | 3.537,00 |
| 11.02.2025 | 1,02 | 1,06 | 1,02 | 1,06 | 0,19% | 10.026,00 |
| 10.02.2025 | 1,04 | 1,08 | 1,03 | 1,06 | 2,72% | 8.363,00 |
| 07.02.2025 | 1,05 | 1,07 | 1,03 | 1,03 | -2,83% | 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% | 15.030,00 |
| 04.02.2025 | 1,04 | 1,05 | 1,04 | 1,05 | 0,96% | 3.818,00 |
| 03.02.2025 | 1,02 | 1,04 | 0,95 | 1,04 | 0,97% | 30.346,00 |
| 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% | 29.815,00 |
| 24.01.2025 | 1,04 | 1,05 | 1,00 | 1,05 | 3,04% | 31.402,00 |
| 23.01.2025 | 1,03 | 1,08 | 1,00 | 1,02 | -4,77% | 61.072,00 |
| 22.01.2025 | 1,21 | 1,21 | 1,02 | 1,07 | -17,05% | 239.189,00 |
| 21.01.2025 | 1,39 | 1,60 | 1,24 | 1,29 | 2,79% | 822.656,00 |
| 17.01.2025 | 1,23 | 1,35 | 1,23 | 1,26 | 0,40% | 10.674,00 |
| 16.01.2025 | 1,38 | 1,46 | 1,21 | 1,25 | -12,58% | 91.429,00 |
| 15.01.2025 | 1,34 | 1,44 | 1,32 | 1,43 | 5,92% | 42.439,00 |
| 14.01.2025 | 1,18 | 1,52 | 1,12 | 1,35 | 15,92% | 126.182,00 |
| 13.01.2025 | 1,26 | 1,26 | 1,16 | 1,16 | -6,83% | 64.205,00 |
| 10.01.2025 | 1,26 | 1,26 | 1,20 | 1,25 | 0,00% | 60.866,00 |
| 08.01.2025 | 1,26 | 1,34 | 1,24 | 1,25 | -6,72% | 119.749,00 |
| 07.01.2025 | 1,40 | 1,44 | 1,27 | 1,34 | -12,99% | 133.932,00 |
| 06.01.2025 | 1,47 | 1,57 | 1,47 | 1,54 | 0,00% | 95.632,00 |
| 03.01.2025 | 1,54 | 1,54 | 1,46 | 1,54 | 3,36% | 36.531,00 |
| 02.01.2025 | 1,59 | 1,59 | 1,49 | 1,49 | -5,10% | 13.623,00 |
| 31.12.2024 | 1,55 | 1,60 | 1,43 | 1,57 | 7,53% | 43.703,00 |
| 30.12.2024 | 1,35 | 1,50 | 1,35 | 1,46 | 4,29% | 13.806,00 |
| 27.12.2024 | 1,44 | 1,44 | 1,28 | 1,40 | 5,26% | 6.672,00 |
| 26.12.2024 | 1,27 | 1,35 | 1,27 | 1,33 | 3,10% | 14.945,00 |
| 24.12.2024 | 1,27 | 1,40 | 1,27 | 1,29 | -5,15% | 15.591,00 |
| 23.12.2024 | 1,44 | 1,46 | 1,31 | 1,36 | -1,45% | 15.391,00 |
| 20.12.2024 | 1,43 | 1,51 | 1,32 | 1,38 | 1,89% | 12.109,00 |
| 19.12.2024 | 1,40 | 1,42 | 1,26 | 1,35 | -2,35% | 17.320,00 |
| 18.12.2024 | 1,56 | 1,56 | 1,34 | 1,39 | -12,49% | 6.632,00 |
| 17.12.2024 | 1,68 | 1,68 | 1,56 | 1,59 | 1,60% | 11.035,00 |
| 16.12.2024 | 1,73 | 1,73 | 1,41 | 1,56 | -6,87% | 17.507,00 |
| 13.12.2024 | 1,83 | 1,98 | 1,63 | 1,68 | -6,42% | 23.706,00 |