1,135€
-2,99%
Echtzeit-Aktienkurs Battalion Oil Corp
Bid:
Ask:
Aktienkurse zur Battalion Oil Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 1,19 | 1,19 | 1,13 | 1,15 | -2,97% | 61.059,00 |
| 06.08.2026 | 1,13 | 1,20 | 1,12 | 1,18 | 4,42% | 148.350,00 |
| 05.08.2026 | 1,16 | 1,18 | 1,13 | 1,13 | -4,64% | 150.000,00 |
| 04.08.2026 | 1,23 | 1,25 | 1,16 | 1,19 | -3,27% | - |
| 03.08.2026 | 1,16 | 1,23 | 1,15 | 1,23 | -1,61% | 32.540,00 |
| 31.07.2026 | 1,20 | 1,30 | 1,16 | 1,25 | 4,62% | 36.000,00 |
| 30.07.2026 | 1,31 | 1,34 | 1,19 | 1,19 | -5,56% | - |
| 29.07.2026 | 1,25 | 1,35 | 1,19 | 1,26 | 12,50% | 146.000,00 |
| 28.07.2026 | 1,29 | 1,34 | 1,11 | 1,12 | -12,50% | 10.560,00 |
| 27.07.2026 | 1,33 | 1,34 | 1,26 | 1,28 | -9,86% | 9.440,00 |
| 24.07.2026 | 1,59 | 1,61 | 1,37 | 1,42 | -6,89% | 73.500,00 |
| 23.07.2026 | 1,39 | 1,64 | 1,39 | 1,53 | 14,23% | 23.000,00 |
| 22.07.2026 | 1,40 | 1,48 | 1,31 | 1,34 | -3,26% | 21.000,00 |
| 21.07.2026 | 1,40 | 1,44 | 1,38 | 1,38 | -2,47% | 71.500,00 |
| 20.07.2026 | 1,61 | 1,71 | 1,37 | 1,42 | -6,29% | 28.500,00 |
| 17.07.2026 | 1,44 | 1,60 | 1,38 | 1,51 | 9,42% | 131.132,00 |
| 16.07.2026 | 1,39 | 1,45 | 1,32 | 1,38 | -1,43% | - |
| 15.07.2026 | 1,45 | 1,57 | 1,30 | 1,40 | -3,45% | 16.000,00 |
| 14.07.2026 | 1,73 | 1,73 | 1,40 | 1,45 | -11,04% | 63.190,00 |
| 13.07.2026 | 1,67 | 1,77 | 1,41 | 1,63 | 18,98% | 109.730,00 |
| 10.07.2026 | 1,30 | 1,40 | 1,22 | 1,37 | 5,38% | - |
| 09.07.2026 | 1,47 | 1,47 | 1,22 | 1,30 | -9,41% | 186.576,00 |
| 08.07.2026 | 1,81 | 2,28 | 1,30 | 1,44 | -11,15% | 79.220,00 |
| 07.07.2026 | 1,26 | 1,68 | 1,25 | 1,62 | 30,77% | 32.000,00 |
| 06.07.2026 | 1,17 | 1,26 | 1,14 | 1,24 | 9,29% | 700,00 |
| 03.07.2026 | 1,13 | 1,13 | 1,11 | 1,13 | -2,59% | - |
| 02.07.2026 | 1,11 | 1,18 | 1,08 | 1,16 | 2,65% | - |
| 01.07.2026 | 1,16 | 1,17 | 1,10 | 1,13 | -1,74% | - |
| 30.06.2026 | 1,20 | 1,24 | 1,13 | 1,15 | -5,74% | - |
| 29.06.2026 | 1,17 | 1,29 | 1,08 | 1,22 | 15,09% | 348.000,00 |
| 26.06.2026 | 1,08 | 1,12 | 1,06 | 1,06 | -3,64% | - |
| 25.06.2026 | 1,00 | 1,16 | 0,97 | 1,10 | 10,22% | - |
| 24.06.2026 | 1,08 | 1,10 | 1,00 | 1,00 | -6,73% | 120.000,00 |
| 23.06.2026 | 1,06 | 1,09 | 1,05 | 1,07 | -3,60% | - |
| 22.06.2026 | 1,12 | 1,16 | 1,03 | 1,11 | -1,33% | - |
| 19.06.2026 | 1,04 | 1,21 | 1,03 | 1,13 | 9,22% | - |
| 18.06.2026 | 1,05 | 1,10 | 0,99 | 1,03 | -6,36% | 9.830,00 |
| 17.06.2026 | 1,07 | 1,14 | 1,03 | 1,10 | 2,80% | 97.500,00 |
| 16.06.2026 | 1,08 | 1,15 | 1,05 | 1,07 | -2,73% | 25.000,00 |
| 15.06.2026 | 1,11 | 1,17 | 0,95 | 1,10 | -12,00% | 36.100,00 |
| 12.06.2026 | 1,21 | 1,32 | 1,15 | 1,25 | -0,40% | 68.790,00 |
| 11.06.2026 | 1,57 | 1,89 | 1,21 | 1,26 | -30,47% | 56.848,00 |
| 10.06.2026 | 1,20 | 2,52 | 1,13 | 1,81 | 56,96% | 29.670,00 |
| 09.06.2026 | 1,14 | 1,25 | 1,09 | 1,15 | -5,35% | 18.450,00 |
| 08.06.2026 | 1,38 | 1,93 | 1,15 | 1,22 | 4,74% | 93.332,00 |
| 05.06.2026 | 1,20 | 1,21 | 1,14 | 1,16 | -4,13% | - |
| 04.06.2026 | 1,29 | 1,33 | 1,18 | 1,21 | -7,98% | - |
| 03.06.2026 | 1,33 | 1,45 | 1,28 | 1,32 | -0,38% | 115.100,00 |
| 02.06.2026 | 1,39 | 1,39 | 1,27 | 1,32 | -6,05% | 269.000,00 |
| 01.06.2026 | 1,37 | 1,68 | 1,28 | 1,41 | 11,07% | 17.100,00 |
| 29.05.2026 | 1,32 | 1,40 | 1,21 | 1,27 | -4,17% | 67.100,00 |
| 28.05.2026 | 1,82 | 1,83 | 1,28 | 1,32 | 3,53% | - |
| 27.05.2026 | 1,41 | 1,45 | 1,24 | 1,28 | -11,76% | 93.300,00 |
| 26.05.2026 | 1,57 | 1,61 | 1,39 | 1,45 | -6,17% | - |
| 25.05.2026 | 1,54 | 1,57 | 1,53 | 1,54 | -5,23% | - |
| 22.05.2026 | 1,76 | 1,76 | 1,54 | 1,63 | -4,69% | 22.100,00 |
| 21.05.2026 | 1,78 | 1,87 | 1,69 | 1,71 | -5,01% | 19.000,00 |
| 20.05.2026 | 1,86 | 1,89 | 1,70 | 1,80 | -4,52% | - |
| 19.05.2026 | 1,83 | 1,98 | 1,76 | 1,88 | 4,16% | 30.000,00 |
| 18.05.2026 | 1,95 | 2,05 | 1,79 | 1,81 | -5,74% | 15.950,00 |
| 15.05.2026 | 2,28 | 2,33 | 1,83 | 1,92 | 6,39% | 45.600,00 |
| 14.05.2026 | 2,02 | 2,16 | 1,75 | 1,80 | -17,43% | - |
| 13.05.2026 | 2,32 | 2,38 | 2,12 | 2,18 | -9,17% | 24.240,00 |
| 12.05.2026 | 2,50 | 2,52 | 2,39 | 2,40 | 0,00% | - |
| 11.05.2026 | 2,49 | 2,57 | 2,33 | 2,40 | -2,04% | 8.800,00 |
| 08.05.2026 | 2,49 | 2,56 | 2,30 | 2,45 | -0,41% | - |
| 07.05.2026 | 2,54 | 2,54 | 2,29 | 2,46 | 0,00% | 11.688,00 |
| 06.05.2026 | 2,93 | 2,93 | 2,45 | 2,46 | -16,89% | - |
| 05.05.2026 | 3,16 | 3,23 | 2,88 | 2,96 | -6,62% | 7.700,00 |
| 04.05.2026 | 3,16 | 3,46 | 3,09 | 3,17 | -1,25% | 47.700,00 |
| 30.04.2026 | 3,39 | 3,43 | 3,12 | 3,21 | -3,60% | 52.850,00 |
| 29.04.2026 | 3,17 | 3,41 | 2,94 | 3,33 | 5,05% | 12.275,00 |
| 28.04.2026 | 3,21 | 3,58 | 3,13 | 3,17 | -0,63% | 9.370,00 |
| 27.04.2026 | 3,13 | 3,31 | 3,09 | 3,19 | 0,63% | - |
| 24.04.2026 | 3,40 | 3,45 | 3,09 | 3,17 | -8,12% | - |
| 23.04.2026 | 3,47 | 3,75 | 3,23 | 3,45 | 0,58% | 3.726,00 |
| 22.04.2026 | 3,45 | 3,59 | 3,25 | 3,43 | -14,25% | 11.973,00 |
| 21.04.2026 | 2,85 | 4,01 | 2,73 | 4,00 | 39,86% | 28.040,00 |