19,550€
-1,26%
Echtzeit-Aktienkurs Topaz Energy Corp.
Bid:
Ask:
Aktienkurse zur Topaz Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 19,65 | 20,10 | 19,55 | 19,55 | -1,01% | - |
| 30.07.2026 | 20,10 | 20,10 | 19,65 | 19,75 | -1,00% | - |
| 29.07.2026 | 19,85 | 20,10 | 19,75 | 19,95 | 1,53% | - |
| 28.07.2026 | 19,85 | 20,30 | 19,55 | 19,65 | -1,50% | - |
| 27.07.2026 | 20,00 | 20,30 | 19,80 | 19,95 | -1,72% | - |
| 24.07.2026 | 20,50 | 20,70 | 20,30 | 20,30 | -0,98% | - |
| 23.07.2026 | 20,20 | 20,70 | 20,20 | 20,50 | 0,99% | - |
| 22.07.2026 | 20,05 | 20,30 | 19,95 | 20,30 | 1,50% | - |
| 21.07.2026 | 19,90 | 20,10 | 19,85 | 20,00 | 0,25% | - |
| 20.07.2026 | 20,30 | 20,30 | 19,75 | 19,95 | 0,00% | - |
| 17.07.2026 | 19,65 | 20,10 | 19,65 | 19,95 | 1,53% | - |
| 16.07.2026 | 19,35 | 19,85 | 19,30 | 19,65 | 1,55% | - |
| 15.07.2026 | 19,35 | 19,50 | 19,25 | 19,35 | -0,51% | - |
| 14.07.2026 | 19,65 | 19,85 | 19,30 | 19,45 | 0,00% | - |
| 13.07.2026 | 19,45 | 19,55 | 19,15 | 19,45 | 1,57% | - |
| 10.07.2026 | 19,15 | 19,40 | 19,10 | 19,15 | 0,00% | 180,00 |
| 09.07.2026 | 19,30 | 19,45 | 19,00 | 19,15 | -1,03% | - |
| 08.07.2026 | 18,85 | 19,45 | 18,80 | 19,35 | 2,65% | - |
| 07.07.2026 | 18,45 | 18,85 | 18,35 | 18,85 | 2,72% | - |
| 06.07.2026 | 18,65 | 18,70 | 18,35 | 18,35 | -1,61% | - |
| 03.07.2026 | 18,55 | 18,70 | 18,40 | 18,65 | 1,08% | - |
| 02.07.2026 | 18,20 | 18,55 | 18,10 | 18,45 | 1,10% | - |
| 01.07.2026 | 18,35 | 18,35 | 18,25 | 18,25 | -0,54% | - |
| 30.06.2026 | 18,15 | 18,50 | 18,10 | 18,35 | 1,10% | - |
| 29.06.2026 | 18,40 | 18,45 | 18,15 | 18,15 | -1,63% | - |
| 26.06.2026 | 18,45 | 18,45 | 18,25 | 18,45 | -0,54% | - |
| 25.06.2026 | 18,35 | 18,65 | 18,30 | 18,55 | 0,54% | - |
| 24.06.2026 | 18,85 | 18,85 | 18,25 | 18,45 | -2,12% | - |
| 23.06.2026 | 18,90 | 19,15 | 18,85 | 18,85 | -1,05% | - |
| 22.06.2026 | 18,45 | 19,05 | 18,45 | 19,05 | 2,42% | - |
| 19.06.2026 | 18,75 | 18,85 | 18,55 | 18,60 | -0,27% | - |
| 18.06.2026 | 18,85 | 19,10 | 18,35 | 18,65 | -1,58% | - |
| 17.06.2026 | 18,95 | 19,35 | 18,75 | 18,95 | 0,00% | - |
| 16.06.2026 | 19,15 | 19,15 | 18,75 | 18,95 | -1,56% | - |
| 15.06.2026 | 19,75 | 19,75 | 19,05 | 19,25 | -4,23% | - |
| 12.06.2026 | 20,05 | 21,95 | 19,70 | 20,10 | 0,00% | - |
| 11.06.2026 | 20,30 | 20,50 | 19,85 | 20,10 | -0,99% | - |
| 10.06.2026 | 19,90 | 20,50 | 19,90 | 20,30 | 1,75% | - |
| 09.06.2026 | 20,30 | 20,40 | 19,85 | 19,95 | -2,68% | - |
| 08.06.2026 | 20,50 | 20,50 | 20,20 | 20,50 | 1,99% | - |
| 05.06.2026 | 20,40 | 20,50 | 20,10 | 20,10 | -1,95% | - |
| 04.06.2026 | 20,30 | 20,50 | 19,90 | 20,50 | 0,99% | - |
| 03.06.2026 | 20,40 | 20,50 | 20,15 | 20,30 | 0,00% | - |
| 02.06.2026 | 19,90 | 20,50 | 19,85 | 20,30 | 1,00% | - |
| 01.06.2026 | 19,85 | 20,30 | 19,85 | 20,10 | 1,77% | - |
| 29.05.2026 | 19,85 | 20,05 | 19,60 | 19,75 | -1,00% | - |
| 28.05.2026 | 19,90 | 20,10 | 19,70 | 19,95 | 0,50% | - |
| 27.05.2026 | 20,10 | 20,10 | 19,80 | 19,85 | -2,22% | - |
| 26.05.2026 | 20,30 | 20,70 | 20,10 | 20,30 | 0,00% | - |
| 25.05.2026 | 20,10 | 20,70 | 20,10 | 20,30 | -1,93% | - |
| 22.05.2026 | 20,90 | 21,10 | 20,70 | 20,70 | 0,00% | - |
| 21.05.2026 | 20,90 | 21,30 | 20,70 | 20,70 | -0,96% | - |
| 20.05.2026 | 20,90 | 21,10 | 20,50 | 20,90 | -0,95% | - |
| 19.05.2026 | 20,90 | 21,20 | 20,70 | 21,10 | 1,44% | - |
| 18.05.2026 | 20,90 | 20,90 | 20,50 | 20,80 | 0,48% | - |
| 15.05.2026 | 20,50 | 20,90 | 20,20 | 20,70 | 2,99% | - |
| 14.05.2026 | 19,90 | 20,30 | 19,80 | 20,10 | 0,75% | - |
| 13.05.2026 | 20,10 | 20,50 | 19,85 | 19,95 | 0,00% | - |
| 12.05.2026 | 19,75 | 19,95 | 19,75 | 19,95 | 1,01% | - |
| 11.05.2026 | 19,85 | 19,85 | 19,55 | 19,75 | 1,02% | - |
| 08.05.2026 | 19,65 | 19,75 | 19,45 | 19,55 | -1,01% | - |
| 07.05.2026 | 19,85 | 19,85 | 19,25 | 19,75 | -0,50% | 6.800,00 |
| 06.05.2026 | 19,75 | 20,30 | 19,05 | 19,85 | -0,75% | - |
| 05.05.2026 | 19,75 | 20,10 | 19,65 | 20,00 | 0,76% | - |
| 04.05.2026 | 19,55 | 19,90 | 19,45 | 19,85 | 0,51% | - |
| 30.04.2026 | 19,85 | 19,90 | 19,55 | 19,75 | 0,00% | - |
| 29.04.2026 | 19,05 | 19,75 | 19,05 | 19,75 | 3,67% | - |
| 28.04.2026 | 19,15 | 19,35 | 19,05 | 19,05 | 0,00% | - |
| 27.04.2026 | 18,85 | 19,15 | 18,85 | 19,05 | 1,60% | - |
| 24.04.2026 | 19,00 | 19,15 | 18,65 | 18,75 | -1,57% | - |
| 23.04.2026 | 18,80 | 19,05 | 18,65 | 19,05 | 1,60% | - |
| 22.04.2026 | 18,50 | 18,90 | 18,45 | 18,75 | 0,00% | - |
| 21.04.2026 | 18,55 | 18,75 | 18,45 | 18,75 | 1,08% | - |
| 20.04.2026 | 18,70 | 18,75 | 18,40 | 18,55 | 1,09% | - |
| 17.04.2026 | 18,85 | 18,85 | 17,95 | 18,35 | -2,65% | - |
| 16.04.2026 | 18,75 | 19,10 | 18,75 | 18,85 | 0,53% | - |
| 15.04.2026 | 18,75 | 18,90 | 18,60 | 18,75 | -0,53% | - |
| 14.04.2026 | 18,95 | 18,95 | 18,55 | 18,85 | -0,53% | - |
| 13.04.2026 | 19,25 | 19,30 | 18,85 | 18,95 | 1,07% | - |
| 10.04.2026 | 18,50 | 18,85 | 18,35 | 18,75 | 1,08% | - |
| 09.04.2026 | 18,90 | 19,15 | 18,45 | 18,55 | -1,59% | - |
| 08.04.2026 | 18,55 | 18,95 | 18,20 | 18,85 | -3,08% | - |
| 07.04.2026 | 19,45 | 19,65 | 19,20 | 19,45 | 0,52% | 36.000,00 |
| 02.04.2026 | 19,20 | 19,65 | 19,15 | 19,35 | 3,20% | - |
| 01.04.2026 | 19,15 | 19,15 | 18,55 | 18,75 | -2,60% | - |
| 31.03.2026 | 19,65 | 19,80 | 18,85 | 19,25 | -2,53% | - |
| 30.03.2026 | 19,75 | 20,10 | 19,65 | 19,75 | -0,25% | - |
| 27.03.2026 | 19,35 | 19,85 | 19,35 | 19,80 | 2,86% | - |
| 26.03.2026 | 19,55 | 19,75 | 19,20 | 19,25 | -1,03% | - |
| 25.03.2026 | 19,55 | 19,70 | 19,25 | 19,45 | -0,51% | - |
| 24.03.2026 | 19,95 | 20,10 | 19,45 | 19,55 | -1,01% | - |
| 23.03.2026 | 20,50 | 20,50 | 19,45 | 19,75 | -2,71% | - |
| 20.03.2026 | 20,10 | 20,50 | 20,10 | 20,30 | 1,00% | - |
| 19.03.2026 | 20,10 | 20,50 | 19,95 | 20,10 | -0,99% | - |
| 18.03.2026 | 19,85 | 20,30 | 19,85 | 20,30 | 1,00% | - |
| 17.03.2026 | 20,30 | 20,30 | 19,95 | 20,10 | 0,00% | - |
| 16.03.2026 | 20,10 | 20,30 | 19,75 | 20,10 | 0,00% | - |
| 13.03.2026 | 19,75 | 20,10 | 19,45 | 20,10 | 0,75% | - |
| 12.03.2026 | 20,30 | 20,50 | 19,85 | 19,95 | 0,00% | 2.200,00 |
| 11.03.2026 | 19,45 | 19,95 | 19,45 | 19,95 | 1,53% | - |