Echtzeit-Aktienkurs Battalion Oil Corp
Bid:
Ask:
Aktienkurse zur Battalion Oil Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 6,70 | 6,72 | 6,67 | 6,68 | 0,15% | 16.287,00 |
| 01.11.2024 | 6,68 | 6,70 | 6,65 | 6,67 | -0,45% | 24.588,00 |
| 31.10.2024 | 6,68 | 6,70 | 6,54 | 6,70 | 0,60% | 126.939,00 |
| 30.10.2024 | 6,70 | 6,72 | 6,65 | 6,66 | -0,67% | 25.443,00 |
| 29.10.2024 | 6,71 | 6,74 | 6,69 | 6,71 | 0,07% | 38.674,00 |
| 28.10.2024 | 6,63 | 6,70 | 6,63 | 6,70 | 0,15% | 27.440,00 |
| 25.10.2024 | 6,77 | 6,77 | 6,65 | 6,69 | -1,47% | 40.840,00 |
| 24.10.2024 | 6,66 | 6,79 | 6,62 | 6,79 | 1,72% | 80.833,00 |
| 23.10.2024 | 6,65 | 6,68 | 6,62 | 6,68 | 0,23% | 86.336,00 |
| 22.10.2024 | 6,65 | 6,69 | 6,65 | 6,66 | -0,45% | 35.433,00 |
| 21.10.2024 | 6,61 | 6,70 | 6,60 | 6,69 | 1,83% | 49.440,00 |
| 18.10.2024 | 6,59 | 6,61 | 6,56 | 6,57 | -1,20% | 18.437,00 |
| 17.10.2024 | 6,55 | 6,65 | 6,55 | 6,65 | 1,84% | 34.757,00 |
| 16.10.2024 | 6,53 | 6,61 | 6,53 | 6,53 | 0,00% | 51.039,00 |
| 15.10.2024 | 6,59 | 6,65 | 6,53 | 6,53 | -1,36% | 80.304,00 |
| 14.10.2024 | 6,62 | 6,68 | 6,60 | 6,62 | -0,45% | 28.798,00 |
| 11.10.2024 | 6,65 | 6,68 | 6,63 | 6,65 | -0,15% | 17.547,00 |
| 10.10.2024 | 6,69 | 6,70 | 6,65 | 6,66 | -0,75% | 41.826,00 |
| 09.10.2024 | 6,66 | 6,71 | 6,60 | 6,71 | 0,60% | 151.647,00 |
| 08.10.2024 | 6,64 | 6,70 | 6,61 | 6,67 | 0,15% | 42.422,00 |
| 07.10.2024 | 6,66 | 6,67 | 6,61 | 6,66 | 0,15% | 34.757,00 |
| 04.10.2024 | 6,70 | 6,70 | 6,61 | 6,65 | -0,30% | 41.383,00 |
| 03.10.2024 | 6,65 | 6,70 | 6,60 | 6,67 | 1,21% | 34.530,00 |
| 02.10.2024 | 6,70 | 6,70 | 6,56 | 6,59 | -1,64% | 37.957,00 |
| 01.10.2024 | 6,65 | 6,70 | 6,62 | 6,70 | 0,45% | 25.277,00 |
| 30.09.2024 | 6,67 | 6,71 | 6,65 | 6,67 | -0,60% | 21.254,00 |
| 27.09.2024 | 6,66 | 6,74 | 6,64 | 6,71 | 0,75% | 22.754,00 |
| 26.09.2024 | 6,65 | 6,67 | 6,63 | 6,66 | -0,45% | 23.649,00 |
| 25.09.2024 | 6,65 | 6,74 | 6,62 | 6,69 | -0,15% | 52.588,00 |
| 24.09.2024 | 6,60 | 6,74 | 6,53 | 6,70 | 1,98% | 127.353,00 |
| 23.09.2024 | 6,64 | 6,69 | 6,55 | 6,57 | 0,00% | 198.616,00 |
| 20.09.2024 | 6,52 | 6,57 | 6,45 | 6,57 | 123,47% | 1.461.623,00 |
| 19.09.2024 | 3,13 | 3,14 | 2,89 | 2,94 | -3,61% | 495.815,00 |
| 18.09.2024 | 3,15 | 3,15 | 3,05 | 3,05 | 0,00% | 9.435,00 |
| 17.09.2024 | 3,08 | 3,22 | 3,05 | 3,05 | -0,97% | 9.610,00 |
| 16.09.2024 | 3,01 | 3,21 | 3,01 | 3,08 | 2,33% | 17.818,00 |
| 13.09.2024 | 3,04 | 3,41 | 2,97 | 3,01 | 1,69% | 15.053,00 |
| 12.09.2024 | 2,60 | 3,01 | 2,60 | 2,96 | 16,08% | 49.593,00 |
| 11.09.2024 | 2,67 | 2,67 | 2,55 | 2,55 | -0,39% | 3.901,00 |
| 10.09.2024 | 2,56 | 2,61 | 2,56 | 2,56 | 0,00% | 4.045,00 |
| 09.09.2024 | 2,82 | 2,84 | 2,48 | 2,56 | -7,25% | 10.105,00 |
| 06.09.2024 | 2,94 | 2,97 | 2,76 | 2,76 | -5,15% | 17.430,00 |
| 05.09.2024 | 2,95 | 2,95 | 2,86 | 2,91 | 0,34% | 14.448,00 |
| 04.09.2024 | 3,00 | 3,00 | 2,90 | 2,90 | -3,33% | 22.803,00 |
| 03.09.2024 | 3,37 | 3,39 | 3,00 | 3,00 | -14,29% | 48.907,00 |
| 30.08.2024 | 3,35 | 3,50 | 3,13 | 3,50 | 0,55% | 42.555,00 |
| 29.08.2024 | 3,43 | 3,60 | 3,35 | 3,48 | 1,78% | 2.502,00 |
| 28.08.2024 | 3,60 | 3,62 | 3,35 | 3,42 | -5,79% | 14.663,00 |
| 27.08.2024 | 3,69 | 3,71 | 3,62 | 3,63 | -0,55% | 14.117,00 |
| 26.08.2024 | 3,70 | 3,92 | 3,54 | 3,65 | 1,39% | 24.084,00 |
| 23.08.2024 | 3,58 | 3,70 | 3,52 | 3,60 | 2,56% | 5.816,00 |
| 22.08.2024 | 3,70 | 3,75 | 3,51 | 3,51 | -2,50% | 17.383,00 |
| 21.08.2024 | 3,72 | 3,72 | 3,55 | 3,60 | 1,41% | 12.937,00 |
| 20.08.2024 | 3,83 | 3,85 | 3,50 | 3,55 | -5,84% | 24.211,00 |
| 19.08.2024 | 3,69 | 4,00 | 3,69 | 3,77 | 5,01% | 35.410,00 |
| 16.08.2024 | 3,52 | 3,65 | 3,50 | 3,59 | 3,76% | 12.276,00 |
| 15.08.2024 | 3,49 | 3,55 | 3,30 | 3,46 | 6,13% | 17.552,00 |
| 14.08.2024 | 3,18 | 3,39 | 3,18 | 3,26 | 1,87% | 7.942,00 |
| 13.08.2024 | 3,40 | 3,40 | 3,10 | 3,20 | -5,04% | 29.571,00 |
| 12.08.2024 | 3,20 | 3,51 | 3,20 | 3,37 | 3,69% | 26.634,00 |
| 09.08.2024 | 3,18 | 3,27 | 3,18 | 3,25 | 3,50% | 1.154,00 |
| 08.08.2024 | 3,10 | 3,17 | 3,10 | 3,14 | 1,95% | 8.745,00 |
| 07.08.2024 | 3,16 | 3,28 | 3,08 | 3,08 | -2,22% | 4.961,00 |
| 06.08.2024 | 3,34 | 3,37 | 3,15 | 3,15 | -3,96% | 7.083,00 |
| 05.08.2024 | 3,25 | 3,28 | 3,15 | 3,28 | 0,92% | 9.477,00 |
| 02.08.2024 | 3,42 | 3,42 | 3,25 | 3,25 | -5,52% | 3.997,00 |
| 01.08.2024 | 3,54 | 3,54 | 3,44 | 3,44 | 0,53% | 1.289,00 |
| 31.07.2024 | 3,54 | 3,54 | 3,38 | 3,42 | -0,23% | 8.539,00 |
| 30.07.2024 | 3,61 | 3,61 | 3,42 | 3,43 | -4,46% | 13.859,00 |
| 29.07.2024 | 3,70 | 3,84 | 3,59 | 3,59 | -1,10% | 19.884,00 |
| 26.07.2024 | 3,89 | 3,89 | 3,60 | 3,63 | 3,71% | 15.528,00 |
| 25.07.2024 | 3,46 | 3,51 | 3,33 | 3,50 | 1,16% | 15.383,00 |
| 24.07.2024 | 3,60 | 3,61 | 3,46 | 3,46 | -3,89% | 10.433,00 |
| 23.07.2024 | 3,86 | 3,93 | 3,59 | 3,60 | -4,00% | 2.965,00 |
| 22.07.2024 | 3,79 | 3,81 | 3,75 | 3,75 | -2,34% | 1.253,00 |
| 19.07.2024 | 3,89 | 3,89 | 3,84 | 3,84 | -1,03% | 7.099,00 |
| 18.07.2024 | 3,99 | 3,99 | 3,87 | 3,88 | -1,27% | 4.126,00 |
| 17.07.2024 | 3,92 | 3,95 | 3,91 | 3,93 | -0,76% | 5.505,00 |
| 16.07.2024 | 3,99 | 3,99 | 3,90 | 3,96 | -0,25% | 2.064,00 |
| 15.07.2024 | 4,07 | 4,07 | 3,92 | 3,97 | -0,50% | 4.237,00 |
| 12.07.2024 | 3,94 | 3,99 | 3,85 | 3,99 | 3,91% | 8.664,00 |
| 11.07.2024 | 3,89 | 3,89 | 3,82 | 3,84 | 0,23% | 2.236,00 |
| 10.07.2024 | 3,60 | 3,89 | 3,60 | 3,83 | 6,42% | 7.492,00 |
| 09.07.2024 | 3,68 | 3,68 | 3,60 | 3,60 | -2,17% | 1.703,00 |
| 08.07.2024 | 3,62 | 3,73 | 3,62 | 3,68 | 1,38% | 11.113,00 |
| 05.07.2024 | 3,64 | 3,64 | 3,45 | 3,63 | 0,83% | 3.766,00 |
| 03.07.2024 | 3,60 | 3,61 | 3,60 | 3,60 | 3,15% | 2.602,00 |
| 02.07.2024 | 3,61 | 3,64 | 3,49 | 3,49 | -1,13% | 6.218,00 |
| 01.07.2024 | 3,54 | 3,54 | 3,44 | 3,53 | 5,69% | 1.731,00 |
| 28.06.2024 | 3,63 | 3,63 | 3,30 | 3,34 | -7,48% | 10.229,00 |
| 27.06.2024 | 3,50 | 3,65 | 3,44 | 3,61 | 10,40% | 26.388,00 |
| 26.06.2024 | 3,23 | 3,29 | 3,17 | 3,27 | 0,31% | 9.687,00 |
| 25.06.2024 | 3,32 | 3,32 | 3,20 | 3,26 | -0,31% | 10.028,00 |
| 24.06.2024 | 3,27 | 3,31 | 3,16 | 3,27 | 3,15% | 5.394,00 |
| 21.06.2024 | 3,65 | 3,65 | 3,12 | 3,17 | -1,25% | 47.021,00 |
| 20.06.2024 | 3,88 | 3,95 | 3,17 | 3,21 | -21,71% | 120.559,00 |
| 18.06.2024 | 4,46 | 4,47 | 4,10 | 4,10 | -8,69% | 11.896,00 |
| 17.06.2024 | 4,55 | 4,55 | 4,45 | 4,49 | -0,66% | 6.112,00 |
| 14.06.2024 | 4,52 | 4,75 | 4,52 | 4,52 | -1,01% | 16.347,00 |
| 13.06.2024 | 5,16 | 5,38 | 4,53 | 4,57 | -13,85% | 27.134,00 |