12,59SEK
-9,00%
Echtzeit-Aktienkurs Africa Oil Corp
Bid:
Ask:
Aktienkurse zur Africa Oil Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 13,87 | 13,87 | 12,22 | 12,59 | -8,98% | - |
| 03.04.2025 | 14,10 | 14,19 | 13,67 | 13,83 | -4,02% | 1.378.613,00 |
| 02.04.2025 | 14,57 | 14,59 | 14,29 | 14,41 | -1,23% | 429.292,00 |
| 01.04.2025 | 14,50 | 14,59 | 14,33 | 14,59 | 1,67% | 510.079,00 |
| 31.03.2025 | 14,39 | 14,40 | 14,17 | 14,35 | -0,35% | 1.169.424,00 |
| 28.03.2025 | 14,54 | 14,55 | 14,32 | 14,40 | -1,17% | 487.104,00 |
| 27.03.2025 | 14,60 | 14,64 | 14,27 | 14,57 | -0,75% | 662.629,00 |
| 26.03.2025 | 14,45 | 14,87 | 14,45 | 14,68 | -0,41% | 606.744,00 |
| 25.03.2025 | 14,98 | 15,09 | 14,70 | 14,74 | -0,81% | 534.710,00 |
| 24.03.2025 | 15,19 | 15,24 | 14,86 | 14,86 | -1,85% | 566.925,00 |
| 21.03.2025 | 15,20 | 15,30 | 14,85 | 15,14 | 0,00% | 1.028.313,00 |
| 20.03.2025 | 15,06 | 15,40 | 14,82 | 15,14 | 3,42% | 1.674.709,00 |
| 19.03.2025 | 14,66 | 14,79 | 14,49 | 14,64 | -0,20% | 377.864,00 |
| 18.03.2025 | 14,60 | 14,88 | 14,45 | 14,67 | 3,67% | 1.014.106,00 |
| 17.03.2025 | 13,67 | 14,16 | 13,67 | 14,15 | 4,20% | 765.145,00 |
| 14.03.2025 | 13,52 | 13,71 | 13,39 | 13,58 | 0,44% | 671.529,00 |
| 13.03.2025 | 13,34 | 13,64 | 13,18 | 13,52 | 1,43% | 986.342,00 |
| 12.03.2025 | 12,75 | 13,33 | 12,73 | 13,33 | 5,04% | 686.404,00 |
| 11.03.2025 | 13,12 | 13,18 | 12,54 | 12,69 | -2,76% | 2.323.670,00 |
| 10.03.2025 | 13,47 | 13,58 | 13,03 | 13,05 | -3,12% | 1.203.285,00 |
| 07.03.2025 | 13,67 | 13,67 | 13,44 | 13,47 | -1,17% | 817.577,00 |
| 06.03.2025 | 13,60 | 13,70 | 13,26 | 13,63 | 0,81% | 762.336,00 |
| 05.03.2025 | 13,49 | 13,83 | 13,41 | 13,52 | 1,65% | 1.149.858,00 |
| 04.03.2025 | 13,95 | 13,95 | 13,13 | 13,30 | -6,40% | 2.180.783,00 |
| 03.03.2025 | 14,45 | 14,99 | 14,12 | 14,21 | -0,42% | 1.710.740,00 |
| 28.02.2025 | 14,07 | 14,50 | 14,07 | 14,27 | 1,78% | 4.743.224,00 |
| 27.02.2025 | 14,03 | 14,17 | 13,90 | 14,02 | -0,07% | 901.674,00 |
| 26.02.2025 | 13,99 | 14,14 | 13,86 | 14,03 | 0,57% | 821.886,00 |
| 25.02.2025 | 14,36 | 14,48 | 13,92 | 13,95 | -2,86% | 1.458.154,00 |
| 24.02.2025 | 14,36 | 14,67 | 14,22 | 14,36 | 0,00% | 1.826.322,00 |
| 21.02.2025 | 14,31 | 14,60 | 14,26 | 14,36 | 0,42% | 990.799,00 |
| 20.02.2025 | 14,30 | 14,47 | 14,26 | 14,30 | -0,21% | 608.283,00 |
| 19.02.2025 | 14,45 | 14,55 | 14,27 | 14,33 | -0,49% | 690.130,00 |
| 18.02.2025 | 14,68 | 14,79 | 14,32 | 14,40 | -2,31% | 795.628,00 |
| 17.02.2025 | 14,60 | 14,82 | 14,50 | 14,74 | 0,61% | 355.062,00 |
| 14.02.2025 | 14,62 | 14,83 | 14,60 | 14,65 | -0,14% | 1.273.794,00 |
| 13.02.2025 | 14,62 | 14,79 | 14,37 | 14,67 | 0,41% | 1.383.072,00 |
| 12.02.2025 | 14,64 | 14,79 | 14,54 | 14,61 | 0,14% | 641.641,00 |
| 11.02.2025 | 14,56 | 15,10 | 14,56 | 14,59 | -0,55% | 880.542,00 |
| 10.02.2025 | 14,41 | 14,79 | 14,41 | 14,67 | 1,88% | 808.418,00 |
| 07.02.2025 | 14,37 | 14,44 | 14,22 | 14,40 | 0,49% | 848.299,00 |
| 06.02.2025 | 14,60 | 14,93 | 14,33 | 14,33 | -1,92% | 761.285,00 |
| 05.02.2025 | 14,93 | 15,11 | 14,52 | 14,61 | -2,08% | 765.096,00 |
| 04.02.2025 | 14,50 | 14,93 | 14,30 | 14,92 | 3,61% | 543.213,00 |
| 03.02.2025 | 14,33 | 14,54 | 14,18 | 14,40 | -1,03% | 690.181,00 |
| 31.01.2025 | 14,63 | 14,78 | 14,50 | 14,55 | -0,55% | 654.446,00 |
| 30.01.2025 | 14,50 | 14,69 | 14,38 | 14,63 | 0,55% | 782.551,00 |
| 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% | 719.303,00 |
| 24.01.2025 | 15,20 | 15,29 | 14,80 | 14,80 | -2,31% | 686.054,00 |
| 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 |