1,330$
-1,48%
Echtzeit-Aktienkurs Battalion Oil Corp
Bid:
Ask:
Aktienkurse zur Battalion Oil Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 1,31 | 1,35 | 1,30 | 1,31 | -2,96% | 3.975.483,00 |
| 06.08.2026 | 1,33 | 1,38 | 1,30 | 1,35 | 3,85% | 4.584.107,00 |
| 05.08.2026 | 1,32 | 1,33 | 1,30 | 1,30 | -3,70% | 3.292.537,00 |
| 04.08.2026 | 1,34 | 1,38 | 1,33 | 1,35 | -4,26% | 7.485.580,00 |
| 03.08.2026 | 1,35 | 1,41 | 1,34 | 1,41 | -2,76% | 4.946.951,00 |
| 31.07.2026 | 1,39 | 1,49 | 1,39 | 1,45 | 5,84% | 9.245.691,00 |
| 30.07.2026 | 1,39 | 1,41 | 1,37 | 1,37 | -9,87% | 6.654.833,00 |
| 29.07.2026 | 1,45 | 1,56 | 1,40 | 1,52 | 18,75% | 14.096.478,00 |
| 28.07.2026 | 1,41 | 1,41 | 1,26 | 1,28 | -12,33% | 8.040.527,00 |
| 27.07.2026 | 1,47 | 1,48 | 1,43 | 1,46 | -10,43% | 8.608.008,00 |
| 24.07.2026 | 1,73 | 1,74 | 1,55 | 1,63 | -5,78% | 13.143.448,00 |
| 23.07.2026 | 1,65 | 1,87 | 1,62 | 1,73 | 11,61% | 28.110.082,00 |
| 22.07.2026 | 1,59 | 1,73 | 1,49 | 1,55 | -1,27% | 13.777.814,00 |
| 21.07.2026 | 1,62 | 1,64 | 1,57 | 1,57 | -4,85% | 7.847.986,00 |
| 20.07.2026 | 1,67 | 1,69 | 1,55 | 1,65 | -5,17% | 17.897.477,00 |
| 17.07.2026 | 1,66 | 1,83 | 1,60 | 1,74 | 10,83% | 24.178.695,00 |
| 16.07.2026 | 1,59 | 1,61 | 1,53 | 1,57 | -2,48% | 5.563.317,00 |
| 15.07.2026 | 1,66 | 1,67 | 1,48 | 1,61 | -4,17% | 13.142.566,00 |
| 14.07.2026 | 1,71 | 1,82 | 1,60 | 1,68 | -11,11% | 21.862.203,00 |
| 13.07.2026 | 1,72 | 2,02 | 1,63 | 1,89 | 19,62% | 46.685.947,00 |
| 10.07.2026 | 1,44 | 1,60 | 1,39 | 1,58 | 6,04% | 10.622.262,00 |
| 09.07.2026 | 1,50 | 1,57 | 1,37 | 1,49 | -9,15% | 17.749.168,00 |
| 08.07.2026 | 2,33 | 2,42 | 1,43 | 1,64 | -7,87% | 136.621.251,00 |
| 07.07.2026 | 1,48 | 1,93 | 1,45 | 1,78 | 25,35% | 22.925.032,00 |
| 06.07.2026 | 1,34 | 1,44 | 1,34 | 1,42 | 7,58% | 5.909.669,00 |
| 02.07.2026 | 1,27 | 1,35 | 1,23 | 1,32 | 2,33% | 3.734.695,00 |
| 01.07.2026 | 1,29 | 1,30 | 1,24 | 1,29 | -1,53% | 2.810.782,00 |
| 30.06.2026 | 1,36 | 1,42 | 1,29 | 1,31 | -7,75% | 3.923.200,00 |
| 29.06.2026 | 1,27 | 1,43 | 1,25 | 1,42 | 15,45% | 10.777.611,00 |
| 26.06.2026 | 1,23 | 1,26 | 1,19 | 1,23 | -2,38% | 11.328.348,00 |
| 25.06.2026 | 1,14 | 1,32 | 1,10 | 1,26 | 8,62% | 6.225.602,00 |
| 24.06.2026 | 1,16 | 1,19 | 1,13 | 1,16 | -4,13% | 2.799.472,00 |
| 23.06.2026 | 1,21 | 1,25 | 1,20 | 1,21 | -3,20% | 2.062.834,00 |
| 22.06.2026 | 1,21 | 1,27 | 1,20 | 1,25 | 4,17% | 5.179.065,00 |
| 18.06.2026 | 1,23 | 1,24 | 1,13 | 1,20 | -4,00% | 7.080.358,00 |
| 17.06.2026 | 1,23 | 1,33 | 1,19 | 1,25 | 0,00% | 6.408.121,00 |
| 16.06.2026 | 1,25 | 1,30 | 1,21 | 1,25 | -2,34% | 3.941.340,00 |
| 15.06.2026 | 1,26 | 1,31 | 1,20 | 1,28 | -8,57% | 9.109.462,00 |
| 12.06.2026 | 1,38 | 1,53 | 1,35 | 1,40 | -1,41% | 15.409.580,00 |
| 11.06.2026 | 1,98 | 2,08 | 1,40 | 1,42 | -31,07% | 58.204.743,00 |
| 10.06.2026 | 1,32 | 2,93 | 1,32 | 2,06 | 57,25% | 199.661.679,00 |
| 09.06.2026 | 1,31 | 1,45 | 1,27 | 1,31 | -3,68% | 13.146.858,00 |
| 08.06.2026 | 1,35 | 1,44 | 1,32 | 1,36 | 3,03% | 45.367.372,00 |
| 05.06.2026 | 1,40 | 1,40 | 1,31 | 1,32 | -5,71% | 2.427.981,00 |
| 04.06.2026 | 1,45 | 1,46 | 1,37 | 1,40 | -9,09% | 2.624.063,00 |
| 03.06.2026 | 1,51 | 1,54 | 1,48 | 1,54 | 3,36% | 4.004.959,00 |
| 02.06.2026 | 1,55 | 1,59 | 1,47 | 1,49 | -9,15% | 4.315.885,00 |
| 01.06.2026 | 1,79 | 1,81 | 1,56 | 1,64 | 13,10% | 16.084.952,00 |
| 29.05.2026 | 1,51 | 1,51 | 1,41 | 1,45 | -5,84% | 3.099.201,00 |
| 28.05.2026 | 1,56 | 1,63 | 1,48 | 1,54 | 5,48% | 5.439.836,00 |
| 27.05.2026 | 1,54 | 1,56 | 1,44 | 1,46 | -12,57% | 3.185.498,00 |
| 26.05.2026 | 1,81 | 1,82 | 1,60 | 1,67 | -11,64% | 5.036.674,00 |
| 22.05.2026 | 1,98 | 1,99 | 1,77 | 1,89 | -4,55% | 5.176.952,00 |
| 21.05.2026 | 2,09 | 2,17 | 1,96 | 1,98 | -3,41% | 3.676.102,00 |
| 20.05.2026 | 2,14 | 2,14 | 1,97 | 2,05 | -6,39% | 3.185.627,00 |
| 19.05.2026 | 2,10 | 2,30 | 2,07 | 2,19 | 4,29% | 3.106.952,00 |
| 18.05.2026 | 2,18 | 2,29 | 2,08 | 2,10 | -5,83% | 4.090.466,00 |
| 15.05.2026 | 2,14 | 2,31 | 2,13 | 2,23 | 6,19% | 4.535.085,00 |
| 14.05.2026 | 2,34 | 2,34 | 2,03 | 2,10 | -16,67% | 4.180.710,00 |
| 13.05.2026 | 2,71 | 2,71 | 2,48 | 2,52 | -8,70% | 3.780.039,00 |
| 12.05.2026 | 2,90 | 2,95 | 2,74 | 2,76 | -2,47% | 3.142.700,00 |
| 11.05.2026 | 2,89 | 2,97 | 2,74 | 2,83 | -2,08% | 3.186.033,00 |
| 08.05.2026 | 2,83 | 2,97 | 2,70 | 2,89 | 1,05% | 4.754.219,00 |
| 07.05.2026 | 2,82 | 2,94 | 2,68 | 2,86 | -3,38% | 6.179.015,00 |
| 06.05.2026 | 3,09 | 3,14 | 2,95 | 2,96 | -14,70% | 4.448.176,00 |
| 05.05.2026 | 3,60 | 3,60 | 3,37 | 3,47 | -5,45% | 4.805.398,00 |
| 04.05.2026 | 3,77 | 3,87 | 3,61 | 3,67 | -1,87% | 7.742.442,00 |
| 01.05.2026 | 3,64 | 3,85 | 3,51 | 3,74 | -1,32% | 4.201.808,00 |
| 30.04.2026 | 3,75 | 3,80 | 3,63 | 3,79 | -3,56% | 4.118.736,00 |
| 29.04.2026 | 3,79 | 3,99 | 3,43 | 3,93 | 7,08% | 12.125.216,00 |
| 28.04.2026 | 3,83 | 3,97 | 3,66 | 3,67 | -0,81% | 9.345.695,00 |
| 27.04.2026 | 3,77 | 3,90 | 3,65 | 3,70 | -1,07% | 5.046.070,00 |
| 24.04.2026 | 3,88 | 3,88 | 3,62 | 3,74 | -7,43% | 7.064.396,00 |
| 23.04.2026 | 4,06 | 4,37 | 3,78 | 4,04 | 0,50% | 14.763.610,00 |
| 22.04.2026 | 3,90 | 4,21 | 3,80 | 4,02 | -14,29% | 12.998.849,00 |
| 21.04.2026 | 3,25 | 4,73 | 3,21 | 4,69 | 38,76% | 37.571.101,00 |
| 20.04.2026 | 3,34 | 3,48 | 3,21 | 3,38 | 10,46% | 7.203.786,00 |
| 17.04.2026 | 3,24 | 3,24 | 3,00 | 3,06 | -14,29% | 5.820.855,00 |
| 16.04.2026 | 3,33 | 3,69 | 3,33 | 3,57 | 8,18% | 6.609.269,00 |
| 15.04.2026 | 3,41 | 3,47 | 3,30 | 3,30 | -1,49% | 3.792.776,00 |
| 14.04.2026 | 3,24 | 3,50 | 3,24 | 3,35 | -9,21% | 4.442.397,00 |
| 13.04.2026 | 4,10 | 4,13 | 3,47 | 3,69 | 15,31% | 19.616.775,00 |
| 10.04.2026 | 3,49 | 3,50 | 3,12 | 3,20 | -10,86% | 6.746.853,00 |
| 09.04.2026 | 3,78 | 3,86 | 3,39 | 3,59 | -4,77% | 9.289.599,00 |
| 08.04.2026 | 3,20 | 3,77 | 3,08 | 3,77 | -10,02% | 15.825.936,00 |
| 07.04.2026 | 4,27 | 4,78 | 4,11 | 4,19 | -1,18% | 25.404.749,00 |
| 06.04.2026 | 4,13 | 4,41 | 3,90 | 4,24 | 0,71% | 10.493.071,00 |
| 02.04.2026 | 5,20 | 5,40 | 4,12 | 4,21 | 9,35% | 44.334.660,00 |
| 01.04.2026 | 3,68 | 4,09 | 3,50 | 3,85 | -1,28% | 8.225.128,00 |
| 31.03.2026 | 4,76 | 4,84 | 3,78 | 3,90 | -28,83% | 14.690.332,00 |
| 30.03.2026 | 6,09 | 6,49 | 5,39 | 5,48 | -12,60% | 12.387.021,00 |
| 27.03.2026 | 6,16 | 6,63 | 5,67 | 6,27 | 12,77% | 17.483.259,00 |
| 26.03.2026 | 6,64 | 7,30 | 5,40 | 5,56 | 6,31% | 44.157.034,00 |
| 25.03.2026 | 7,72 | 7,73 | 4,88 | 5,23 | -42,78% | 26.357.248,00 |
| 24.03.2026 | 10,93 | 11,66 | 8,88 | 9,14 | -17,51% | 5.135.388,00 |
| 23.03.2026 | 11,18 | 11,53 | 10,05 | 11,08 | -13,10% | 4.199.964,00 |
| 20.03.2026 | 12,36 | 12,99 | 10,75 | 12,75 | -2,00% | 4.827.362,00 |
| 19.03.2026 | 13,48 | 13,54 | 11,81 | 13,01 | 9,05% | 8.981.950,00 |
| 18.03.2026 | 12,85 | 14,47 | 11,52 | 11,93 | 5,30% | 20.588.385,00 |
| 17.03.2026 | 13,80 | 13,98 | 11,03 | 11,33 | -24,21% | 7.320.772,00 |