Echtzeit-Aktienkurs Battalion Oil Corp.
Bid:
Ask:
Aktienkurse zur Battalion Oil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.03.2026 | 17,79 | 17,86 | 14,60 | 14,95 | -20,10% | 7.268.904,00 |
| 13.03.2026 | 21,00 | 21,00 | 18,32 | 18,71 | -16,70% | 5.036.570,00 |
| 12.03.2026 | 22,48 | 24,29 | 20,90 | 22,46 | 15,48% | 13.392.841,00 |
| 11.03.2026 | 19,20 | 22,46 | 18,65 | 19,45 | -6,31% | 8.609.153,00 |
| 10.03.2026 | 19,00 | 20,80 | 16,90 | 20,76 | 10,78% | 10.943.370,00 |
| 09.03.2026 | 24,85 | 25,40 | 17,60 | 18,74 | -16,19% | 19.097.138,00 |
| 06.03.2026 | 25,26 | 29,22 | 20,52 | 22,36 | 17,68% | 34.289.279,00 |
| 05.03.2026 | 16,92 | 27,54 | 16,87 | 19,00 | 2,32% | 48.358.647,00 |
| 04.03.2026 | 17,45 | 22,19 | 12,77 | 18,57 | -32,91% | 28.509.830,00 |
| 03.03.2026 | 24,76 | 29,70 | 21,89 | 27,68 | 134,58% | 66.220.943,00 |
| 02.03.2026 | 10,70 | 13,61 | 8,20 | 11,80 | 113,77% | 78.564.216,00 |
| 27.02.2026 | 5,11 | 6,00 | 4,41 | 5,52 | 33,01% | 55.211.952,00 |
| 26.02.2026 | 4,00 | 4,63 | 3,91 | 4,15 | 1,47% | 3.106.061,00 |
| 25.02.2026 | 4,03 | 4,43 | 3,84 | 4,09 | 0,25% | 3.868.248,00 |
| 24.02.2026 | 4,16 | 4,26 | 3,50 | 4,08 | -1,92% | 1.778.491,00 |
| 23.02.2026 | 4,47 | 4,97 | 4,07 | 4,16 | -6,31% | 3.922.595,00 |
| 20.02.2026 | 4,11 | 4,46 | 3,66 | 4,44 | 7,51% | 5.718.683,00 |
| 19.02.2026 | 3,30 | 5,47 | 3,25 | 4,13 | 35,41% | 49.340.785,00 |
| 18.02.2026 | 2,65 | 3,07 | 2,61 | 3,05 | 13,81% | 1.833.194,00 |
| 17.02.2026 | 2,51 | 2,74 | 2,33 | 2,68 | 5,51% | 794.793,00 |
| 13.02.2026 | 2,77 | 2,77 | 2,44 | 2,54 | -5,93% | 759.988,00 |
| 12.02.2026 | 2,94 | 2,94 | 2,68 | 2,70 | -8,78% | 584.477,00 |
| 11.02.2026 | 2,68 | 3,33 | 2,60 | 2,96 | 10,45% | 2.225.680,00 |
| 10.02.2026 | 2,80 | 2,95 | 2,68 | 2,68 | -5,96% | 1.041.183,00 |
| 09.02.2026 | 2,72 | 2,85 | 2,56 | 2,85 | 1,42% | 1.531.427,00 |
| 06.02.2026 | 2,71 | 2,97 | 2,54 | 2,81 | 17,08% | 26.832.580,00 |
| 05.02.2026 | 2,52 | 2,60 | 2,39 | 2,40 | -9,09% | 873.380,00 |
| 04.02.2026 | 2,86 | 3,43 | 2,59 | 2,64 | -7,04% | 2.681.917,00 |
| 03.02.2026 | 2,63 | 2,95 | 2,37 | 2,84 | -4,05% | 1.466.152,00 |
| 02.02.2026 | 3,57 | 3,65 | 2,85 | 2,96 | -22,31% | 1.853.214,00 |
| 30.01.2026 | 4,55 | 4,70 | 3,54 | 3,81 | -23,65% | 3.268.282,00 |
| 29.01.2026 | 4,31 | 5,59 | 4,08 | 4,99 | 19,95% | 13.339.679,00 |
| 28.01.2026 | 3,83 | 5,06 | 3,53 | 4,16 | 24,55% | 20.038.433,00 |
| 27.01.2026 | 3,16 | 3,44 | 2,21 | 3,34 | -16,29% | 13.222.976,00 |
| 26.01.2026 | 6,53 | 6,89 | 3,77 | 3,99 | 211,72% | 216.262.812,00 |
| 23.01.2026 | 1,25 | 1,33 | 1,25 | 1,28 | 4,92% | 14.968.820,00 |
| 22.01.2026 | 1,19 | 1,25 | 1,19 | 1,22 | -0,81% | 101.692,00 |
| 21.01.2026 | 1,23 | 1,29 | 1,23 | 1,23 | 0,00% | 54.376,00 |
| 20.01.2026 | 1,22 | 1,26 | 1,21 | 1,23 | -0,81% | 91.914,00 |
| 16.01.2026 | 1,27 | 1,28 | 1,21 | 1,24 | 0,00% | 74.122,00 |