88,660$
-0,26%
Echtzeit-Aktienkurs Denbury Inc.
Bid:
Ask:
Aktienkurse zur Denbury Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2023 | 89,46 | 89,99 | 88,58 | 88,66 | -0,26% | 11.771.815,00 |
| 31.10.2023 | 89,02 | 89,14 | 87,76 | 88,89 | 0,07% | 1.806.741,00 |
| 30.10.2023 | 89,07 | 89,33 | 88,28 | 88,83 | 0,30% | 671.397,00 |
| 27.10.2023 | 91,14 | 92,15 | 88,06 | 88,56 | -1,82% | 641.607,00 |
| 26.10.2023 | 90,23 | 90,82 | 89,31 | 90,20 | -0,91% | 1.064.737,00 |
| 25.10.2023 | 90,55 | 91,81 | 90,55 | 91,03 | 0,15% | 426.249,00 |
| 24.10.2023 | 92,26 | 92,26 | 90,71 | 90,89 | -0,94% | 564.318,00 |
| 23.10.2023 | 92,17 | 93,01 | 91,18 | 91,75 | -1,44% | 379.110,00 |
| 20.10.2023 | 94,73 | 94,94 | 92,93 | 93,09 | -1,74% | 758.459,00 |
| 19.10.2023 | 94,19 | 95,53 | 93,37 | 94,74 | 0,00% | 835.950,00 |
| 18.10.2023 | 94,02 | 95,02 | 93,71 | 94,74 | 1,49% | 598.040,00 |
| 17.10.2023 | 92,28 | 93,71 | 92,06 | 93,35 | 1,34% | 675.366,00 |
| 16.10.2023 | 92,68 | 92,77 | 91,49 | 92,12 | 0,02% | 727.341,00 |
| 13.10.2023 | 90,85 | 92,37 | 90,42 | 92,10 | 3,30% | 593.269,00 |
| 12.10.2023 | 90,11 | 90,23 | 88,93 | 89,16 | -0,03% | 1.653.816,00 |
| 11.10.2023 | 90,10 | 90,10 | 87,90 | 89,19 | -3,67% | 1.801.812,00 |
| 10.10.2023 | 92,86 | 93,38 | 92,35 | 92,59 | -0,32% | 1.001.912,00 |
| 09.10.2023 | 92,42 | 93,92 | 91,84 | 92,89 | 3,51% | 1.470.886,00 |
| 06.10.2023 | 89,64 | 90,75 | 88,15 | 89,74 | -1,71% | 1.795.649,00 |
| 05.10.2023 | 92,31 | 92,97 | 91,15 | 91,30 | -2,25% | 964.649,00 |
| 04.10.2023 | 95,74 | 95,74 | 92,62 | 93,40 | -3,74% | 1.394.907,00 |
| 03.10.2023 | 96,76 | 97,61 | 96,41 | 97,03 | 0,09% | 936.022,00 |
| 02.10.2023 | 98,46 | 98,63 | 96,01 | 96,94 | -1,09% | 1.893.735,00 |
| 29.09.2023 | 99,79 | 99,79 | 97,32 | 98,01 | -1,68% | 2.544.429,00 |
| 28.09.2023 | 99,95 | 100,65 | 98,62 | 99,68 | -0,72% | 2.686.489,00 |
| 27.09.2023 | 98,34 | 100,42 | 97,94 | 100,40 | 3,53% | 2.143.178,00 |
| 26.09.2023 | 96,43 | 97,40 | 96,39 | 96,98 | 0,06% | 1.251.202,00 |
| 25.09.2023 | 96,08 | 97,28 | 95,86 | 96,92 | 1,06% | 632.372,00 |
| 22.09.2023 | 96,43 | 97,39 | 95,76 | 95,90 | 0,10% | 796.835,00 |
| 21.09.2023 | 97,48 | 97,93 | 95,67 | 95,80 | -1,35% | 759.666,00 |
| 20.09.2023 | 97,12 | 98,53 | 97,04 | 97,11 | -0,89% | 625.642,00 |
| 19.09.2023 | 99,27 | 99,33 | 97,33 | 97,98 | -0,25% | 827.649,00 |
| 18.09.2023 | 97,82 | 99,19 | 97,29 | 98,23 | 0,99% | 2.721.645,00 |
| 15.09.2023 | 97,95 | 98,79 | 97,17 | 97,27 | -1,56% | 1.473.963,00 |
| 14.09.2023 | 98,22 | 98,95 | 97,93 | 98,81 | 1,79% | 1.138.480,00 |
| 13.09.2023 | 98,42 | 98,55 | 96,71 | 97,07 | -1,26% | 1.108.323,00 |
| 12.09.2023 | 96,04 | 98,31 | 96,04 | 98,31 | 4,39% | 5.307.844,00 |
| 11.09.2023 | 96,50 | 96,51 | 93,90 | 94,18 | -1,60% | 901.742,00 |
| 08.09.2023 | 94,95 | 96,12 | 94,71 | 95,71 | 1,45% | 1.485.095,00 |
| 07.09.2023 | 94,83 | 95,69 | 94,25 | 94,34 | -0,32% | 1.611.786,00 |
| 06.09.2023 | 93,32 | 94,65 | 93,32 | 94,64 | 1,30% | 1.387.918,00 |
| 05.09.2023 | 93,72 | 95,29 | 93,43 | 93,43 | 0,19% | 2.166.288,00 |
| 01.09.2023 | 92,49 | 93,61 | 92,49 | 93,25 | 1,82% | 894.347,00 |
| 31.08.2023 | 92,00 | 92,35 | 91,20 | 91,58 | -0,02% | 2.634.150,00 |
| 30.08.2023 | 91,19 | 91,81 | 90,93 | 91,60 | 0,58% | 1.841.196,00 |
| 29.08.2023 | 90,29 | 91,15 | 89,68 | 91,07 | 0,86% | 551.937,00 |
| 28.08.2023 | 89,73 | 90,81 | 89,39 | 90,29 | 1,17% | 421.599,00 |
| 25.08.2023 | 88,53 | 89,90 | 87,98 | 89,25 | 1,52% | 1.181.327,00 |
| 24.08.2023 | 87,80 | 89,03 | 87,66 | 87,91 | -0,66% | 585.496,00 |
| 23.08.2023 | 88,40 | 88,57 | 87,25 | 88,49 | -0,84% | 787.271,00 |
| 22.08.2023 | 89,65 | 90,56 | 89,13 | 89,24 | -0,42% | 938.258,00 |
| 21.08.2023 | 91,13 | 91,51 | 89,05 | 89,62 | -1,23% | 769.589,00 |
| 18.08.2023 | 88,59 | 90,80 | 88,50 | 90,74 | 1,65% | 1.422.184,00 |
| 17.08.2023 | 88,39 | 90,84 | 88,39 | 89,27 | 2,02% | 1.571.010,00 |
| 16.08.2023 | 89,54 | 90,21 | 87,25 | 87,50 | -1,97% | 2.132.272,00 |
| 15.08.2023 | 91,07 | 91,57 | 89,10 | 89,26 | -2,67% | 1.331.117,00 |
| 14.08.2023 | 91,45 | 91,77 | 90,84 | 91,71 | 0,16% | 989.161,00 |
| 11.08.2023 | 90,28 | 91,72 | 90,28 | 91,56 | 1,41% | 1.036.021,00 |
| 10.08.2023 | 89,85 | 91,28 | 89,67 | 90,29 | 0,62% | 1.054.977,00 |
| 09.08.2023 | 89,07 | 90,46 | 88,88 | 89,73 | 1,54% | 1.388.662,00 |
| 08.08.2023 | 86,91 | 88,39 | 86,05 | 88,37 | 0,37% | 1.613.460,00 |
| 07.08.2023 | 88,35 | 88,90 | 87,44 | 88,04 | 0,00% | 451.984,00 |
| 04.08.2023 | 87,65 | 89,70 | 87,65 | 88,04 | -0,03% | 667.918,00 |
| 03.08.2023 | 86,57 | 88,54 | 86,27 | 88,07 | 2,26% | 1.881.925,00 |
| 02.08.2023 | 87,05 | 87,11 | 85,63 | 86,12 | -1,44% | 1.876.100,00 |
| 01.08.2023 | 87,53 | 88,02 | 86,58 | 87,38 | -0,60% | 1.442.915,00 |
| 31.07.2023 | 86,01 | 88,46 | 86,01 | 87,91 | 2,96% | 1.864.351,00 |
| 28.07.2023 | 86,21 | 86,95 | 83,93 | 85,38 | -1,11% | 1.031.523,00 |
| 27.07.2023 | 86,86 | 87,76 | 86,07 | 86,34 | 0,14% | 2.575.738,00 |
| 26.07.2023 | 85,99 | 86,80 | 85,87 | 86,22 | -0,65% | 773.985,00 |
| 25.07.2023 | 86,00 | 87,04 | 85,81 | 86,78 | 0,29% | 903.087,00 |
| 24.07.2023 | 85,85 | 87,25 | 85,61 | 86,53 | 1,23% | 2.016.621,00 |
| 21.07.2023 | 85,76 | 86,10 | 85,00 | 85,48 | 0,20% | 1.875.943,00 |
| 20.07.2023 | 84,97 | 85,62 | 84,58 | 85,31 | 1,43% | 2.526.709,00 |
| 19.07.2023 | 83,60 | 84,86 | 83,50 | 84,11 | 0,62% | 2.083.846,00 |
| 18.07.2023 | 83,61 | 84,41 | 83,05 | 83,59 | -0,51% | 4.220.862,00 |
| 17.07.2023 | 82,77 | 84,05 | 82,27 | 84,02 | 1,39% | 2.472.659,00 |
| 14.07.2023 | 85,82 | 85,84 | 82,72 | 82,87 | -4,35% | 4.777.096,00 |
| 13.07.2023 | 87,82 | 88,13 | 85,54 | 86,64 | -1,26% | 11.923.732,00 |
| 12.07.2023 | 88,81 | 89,00 | 87,43 | 87,75 | -0,03% | 485.938,00 |
| 11.07.2023 | 87,29 | 88,31 | 86,40 | 87,78 | 1,18% | 1.016.350,00 |
| 10.07.2023 | 84,29 | 86,80 | 84,29 | 86,76 | 2,28% | 384.247,00 |
| 07.07.2023 | 83,51 | 85,99 | 83,22 | 84,83 | 1,53% | 418.149,00 |
| 06.07.2023 | 85,04 | 85,18 | 82,25 | 83,55 | -1,99% | 495.281,00 |
| 05.07.2023 | 86,46 | 86,46 | 85,05 | 85,25 | -0,91% | 370.635,00 |
| 03.07.2023 | 86,28 | 86,80 | 85,73 | 86,03 | -0,27% | 141.984,00 |
| 30.06.2023 | 87,37 | 87,61 | 86,13 | 86,26 | -0,43% | 680.567,00 |
| 29.06.2023 | 87,39 | 88,57 | 86,45 | 86,63 | -0,45% | 375.314,00 |
| 28.06.2023 | 84,90 | 87,84 | 84,03 | 87,02 | 2,56% | 1.216.539,00 |
| 27.06.2023 | 83,59 | 85,02 | 83,37 | 84,85 | 0,37% | 618.213,00 |
| 26.06.2023 | 83,91 | 85,37 | 83,91 | 84,54 | 0,85% | 452.011,00 |
| 23.06.2023 | 84,05 | 84,64 | 83,50 | 83,83 | -1,69% | 419.024,00 |
| 22.06.2023 | 86,23 | 86,64 | 84,41 | 85,27 | -2,34% | 462.958,00 |
| 21.06.2023 | 87,01 | 88,45 | 86,93 | 87,31 | -0,33% | 357.798,00 |
| 20.06.2023 | 88,78 | 88,78 | 86,32 | 87,60 | -2,14% | 354.482,00 |
| 16.06.2023 | 89,98 | 89,99 | 87,77 | 89,52 | 1,08% | 840.323,00 |
| 15.06.2023 | 88,21 | 89,67 | 87,73 | 88,56 | 0,61% | 644.135,00 |
| 14.06.2023 | 89,67 | 89,78 | 87,23 | 88,02 | -0,88% | 552.501,00 |
| 13.06.2023 | 89,07 | 90,36 | 88,57 | 88,80 | 0,26% | 443.818,00 |
| 12.06.2023 | 89,91 | 90,45 | 87,50 | 88,57 | -3,21% | 1.051.209,00 |