14,42SEK
-1,95%
Echtzeit-Aktienkurs AFRICA OIL CORP.
Bid:
Ask:
Aktienkurse zur AFRICA OIL CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 14,76 | 14,93 | 14,55 | 14,55 | -1,09% | 686.834,00 |
| 28.01.2025 | 14,66 | 14,96 | 14,59 | 14,71 | 0,89% | 527.214,00 |
| 27.01.2025 | 14,77 | 14,77 | 14,54 | 14,58 | -1,49% | 705.355,00 |
| 24.01.2025 | 15,20 | 15,29 | 14,80 | 14,80 | -2,31% | 686.154,00 |
| 23.01.2025 | 15,31 | 15,35 | 15,13 | 15,15 | -0,98% | 406.633,00 |
| 22.01.2025 | 15,22 | 15,44 | 15,22 | 15,30 | 0,39% | 405.797,00 |
| 21.01.2025 | 15,42 | 15,42 | 15,11 | 15,24 | -1,17% | 459.788,00 |
| 20.01.2025 | 15,62 | 15,72 | 15,42 | 15,42 | -1,28% | 587.336,00 |
| 17.01.2025 | 15,95 | 16,05 | 15,52 | 15,62 | -1,64% | 798.106,00 |
| 16.01.2025 | 16,28 | 16,36 | 15,88 | 15,88 | -1,73% | 372.757,00 |
| 15.01.2025 | 15,65 | 16,30 | 15,57 | 16,16 | 3,59% | 1.016.827,00 |
| 14.01.2025 | 16,32 | 16,33 | 15,58 | 15,60 | -4,41% | 1.006.086,00 |
| 13.01.2025 | 16,35 | 16,80 | 16,29 | 16,32 | 0,87% | 623.696,00 |
| 10.01.2025 | 16,28 | 16,55 | 16,18 | 16,18 | -0,74% | 844.841,00 |
| 09.01.2025 | 15,94 | 16,42 | 15,54 | 16,30 | 1,37% | 701.325,00 |
| 08.01.2025 | 16,22 | 16,61 | 16,07 | 16,08 | -1,05% | 1.236.632,00 |
| 07.01.2025 | 16,00 | 16,30 | 15,89 | 16,25 | 1,56% | 699.107,00 |
| 03.01.2025 | 15,79 | 16,07 | 15,79 | 16,00 | 1,46% | 900.384,00 |
| 02.01.2025 | 14,83 | 15,80 | 14,83 | 15,77 | 6,70% | 971.259,00 |
| 30.12.2024 | 14,59 | 14,79 | 14,55 | 14,78 | 1,09% | 382.997,00 |
| 27.12.2024 | 14,09 | 14,75 | 14,09 | 14,62 | 3,54% | 788.194,00 |
| 23.12.2024 | 14,33 | 14,33 | 14,02 | 14,12 | -0,35% | 475.761,00 |
| 20.12.2024 | 14,05 | 14,18 | 13,86 | 14,17 | -0,56% | 712.035,00 |
| 19.12.2024 | 14,40 | 14,52 | 14,20 | 14,25 | -1,79% | 1.019.975,00 |
| 18.12.2024 | 14,06 | 14,58 | 14,06 | 14,51 | 3,64% | 690.542,00 |
| 17.12.2024 | 14,60 | 14,60 | 13,97 | 14,00 | -3,91% | 1.205.588,00 |
| 16.12.2024 | 14,65 | 14,81 | 14,55 | 14,57 | -0,34% | 499.173,00 |
| 13.12.2024 | 14,74 | 14,94 | 14,56 | 14,62 | -0,48% | 841.590,00 |
| 12.12.2024 | 14,75 | 14,89 | 14,68 | 14,69 | -0,54% | 1.076.096,00 |
| 11.12.2024 | 14,88 | 14,88 | 14,67 | 14,77 | -0,34% | 314.070,00 |
| 10.12.2024 | 14,83 | 15,08 | 14,82 | 14,82 | -1,59% | 543.559,00 |
| 09.12.2024 | 14,72 | 15,14 | 14,64 | 15,06 | 3,01% | 432.649,00 |
| 06.12.2024 | 14,82 | 15,10 | 14,54 | 14,62 | -1,35% | 901.634,00 |
| 05.12.2024 | 15,18 | 15,19 | 14,82 | 14,82 | -1,79% | 615.400,00 |
| 04.12.2024 | 15,38 | 15,49 | 15,09 | 15,09 | 0,00% | 628.248,00 |
| 03.12.2024 | 15,11 | 15,19 | 15,02 | 15,09 | 0,60% | 478.061,00 |
| 02.12.2024 | 15,19 | 15,37 | 15,00 | 15,00 | -1,70% | 509.950,00 |
| 29.11.2024 | 15,36 | 15,36 | 15,15 | 15,26 | 0,00% | 412.767,00 |
| 28.11.2024 | 15,29 | 15,45 | 15,20 | 15,26 | 0,20% | 401.406,00 |
| 27.11.2024 | 15,34 | 15,44 | 15,21 | 15,23 | -0,65% | 396.634,00 |
| 26.11.2024 | 15,42 | 16,01 | 15,31 | 15,33 | -1,41% | 640.242,00 |
| 25.11.2024 | 16,16 | 16,23 | 15,55 | 15,55 | -3,60% | 1.016.121,00 |
| 22.11.2024 | 16,10 | 16,25 | 16,09 | 16,13 | 0,50% | 568.314,00 |
| 21.11.2024 | 15,81 | 16,26 | 15,81 | 16,05 | 2,29% | 1.376.245,00 |
| 20.11.2024 | 15,41 | 15,77 | 15,40 | 15,69 | 2,55% | 1.138.584,00 |
| 19.11.2024 | 15,41 | 15,62 | 15,23 | 15,30 | -0,58% | 1.089.768,00 |
| 18.11.2024 | 14,77 | 15,39 | 14,77 | 15,39 | 4,06% | 1.042.041,00 |
| 15.11.2024 | 14,25 | 14,80 | 14,25 | 14,79 | 3,43% | 1.685.784,00 |
| 14.11.2024 | 13,82 | 14,65 | 13,42 | 14,30 | 4,23% | 1.738.663,00 |
| 13.11.2024 | 13,63 | 13,75 | 13,46 | 13,72 | 0,66% | 862.524,00 |
| 12.11.2024 | 13,86 | 14,03 | 13,63 | 13,63 | -1,87% | 609.238,00 |
| 11.11.2024 | 14,20 | 14,30 | 13,89 | 13,89 | -2,18% | 987.171,00 |
| 08.11.2024 | 14,35 | 14,51 | 14,20 | 14,20 | -1,39% | 429.558,00 |
| 07.11.2024 | 14,71 | 14,91 | 14,39 | 14,40 | -2,83% | 491.738,00 |
| 06.11.2024 | 14,43 | 14,92 | 14,12 | 14,82 | 2,92% | 985.714,00 |
| 05.11.2024 | 14,29 | 14,43 | 14,04 | 14,40 | 1,77% | 481.676,00 |
| 04.11.2024 | 13,87 | 14,16 | 13,85 | 14,15 | 2,17% | 646.325,00 |
| 01.11.2024 | 13,65 | 13,99 | 13,65 | 13,85 | 2,59% | 290.097,00 |
| 31.10.2024 | 13,71 | 13,82 | 13,50 | 13,50 | -0,95% | 502.423,00 |
| 30.10.2024 | 13,55 | 13,71 | 13,54 | 13,63 | 0,66% | 147.258,00 |
| 29.10.2024 | 13,52 | 13,66 | 13,52 | 13,54 | 0,15% | 286.831,00 |
| 28.10.2024 | 13,53 | 13,79 | 13,52 | 13,52 | -3,57% | 676.401,00 |
| 25.10.2024 | 13,62 | 14,02 | 13,62 | 14,02 | 2,94% | 340.230,00 |
| 24.10.2024 | 13,61 | 14,07 | 13,59 | 13,62 | 0,07% | 554.589,00 |
| 23.10.2024 | 13,64 | 13,85 | 13,60 | 13,61 | -0,22% | 442.679,00 |
| 22.10.2024 | 13,85 | 13,85 | 13,64 | 13,64 | -1,52% | 487.616,00 |
| 21.10.2024 | 14,03 | 14,40 | 13,85 | 13,85 | 1,39% | 1.114.843,00 |
| 18.10.2024 | 13,49 | 13,75 | 13,44 | 13,66 | 1,26% | 477.262,00 |
| 17.10.2024 | 13,38 | 13,59 | 13,33 | 13,49 | 0,82% | 232.358,00 |
| 16.10.2024 | 13,36 | 13,52 | 13,21 | 13,38 | 0,45% | 382.614,00 |
| 15.10.2024 | 13,50 | 13,50 | 13,07 | 13,32 | -2,63% | 846.339,00 |
| 14.10.2024 | 13,66 | 13,79 | 13,61 | 13,68 | 0,15% | 286.108,00 |
| 11.10.2024 | 13,77 | 13,98 | 13,62 | 13,66 | 0,07% | 462.567,00 |
| 10.10.2024 | 13,79 | 13,85 | 13,61 | 13,65 | -1,02% | 382.273,00 |
| 09.10.2024 | 13,80 | 13,95 | 13,67 | 13,79 | -0,07% | 403.782,00 |
| 08.10.2024 | 14,19 | 14,19 | 13,80 | 13,80 | -3,43% | 694.808,00 |
| 07.10.2024 | 14,30 | 14,36 | 14,00 | 14,29 | 0,14% | 623.862,00 |
| 04.10.2024 | 14,25 | 14,40 | 14,07 | 14,27 | 1,64% | 800.641,00 |
| 03.10.2024 | 13,66 | 14,10 | 13,66 | 14,04 | 2,86% | 1.147.568,00 |
| 02.10.2024 | 13,64 | 14,06 | 13,54 | 13,65 | 0,89% | 1.605.321,00 |
| 01.10.2024 | 13,03 | 13,58 | 12,94 | 13,53 | 3,76% | 557.501,00 |
| 30.09.2024 | 13,05 | 13,23 | 13,01 | 13,04 | -0,08% | 437.677,00 |
| 27.09.2024 | 13,10 | 13,22 | 13,00 | 13,05 | -0,38% | 535.662,00 |
| 26.09.2024 | 13,50 | 13,50 | 13,03 | 13,10 | -3,25% | 1.101.262,00 |
| 25.09.2024 | 13,79 | 13,86 | 13,53 | 13,54 | -1,38% | 343.912,00 |
| 24.09.2024 | 13,72 | 13,92 | 13,66 | 13,73 | 0,51% | 466.976,00 |
| 23.09.2024 | 13,50 | 13,75 | 13,45 | 13,66 | 1,41% | 429.529,00 |
| 20.09.2024 | 13,82 | 13,82 | 13,45 | 13,47 | -2,18% | 671.322,00 |
| 19.09.2024 | 13,60 | 13,90 | 13,52 | 13,77 | 1,55% | 897.309,00 |
| 18.09.2024 | 13,77 | 13,94 | 13,56 | 13,56 | -1,09% | 429.296,00 |
| 17.09.2024 | 13,88 | 14,02 | 13,63 | 13,71 | -1,08% | 773.222,00 |
| 16.09.2024 | 14,17 | 14,17 | 13,85 | 13,86 | -2,19% | 979.910,00 |
| 13.09.2024 | 14,07 | 14,48 | 14,03 | 14,17 | 0,71% | 538.889,00 |
| 12.09.2024 | 13,96 | 14,15 | 13,89 | 14,07 | 1,74% | 578.408,00 |
| 11.09.2024 | 13,65 | 13,96 | 13,60 | 13,83 | 2,37% | 619.139,00 |
| 10.09.2024 | 13,92 | 13,98 | 13,50 | 13,51 | -3,57% | 859.038,00 |
| 09.09.2024 | 14,16 | 14,50 | 13,99 | 14,01 | 0,43% | 808.758,00 |
| 06.09.2024 | 14,66 | 14,77 | 13,90 | 13,95 | -4,97% | 971.222,00 |
| 05.09.2024 | 14,63 | 14,80 | 14,45 | 14,68 | 0,34% | 467.106,00 |
| 04.09.2024 | 14,31 | 14,74 | 14,23 | 14,63 | 0,62% | 551.745,00 |