20,41SEK
3,57%
Echtzeit-Aktienkurs Africa Oil Corp
Bid:
Ask:
Aktienkurse zur Africa Oil Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 20,00 | 20,26 | 19,83 | 20,12 | 2,06% | - |
| 26.04.2024 | 18,97 | 19,78 | 18,97 | 19,71 | 4,73% | 724.501,00 |
| 25.04.2024 | 18,35 | 18,99 | 18,33 | 18,82 | 2,23% | 616.274,00 |
| 24.04.2024 | 18,57 | 18,80 | 18,25 | 18,41 | -0,86% | 1.188.019,00 |
| 23.04.2024 | 18,55 | 18,79 | 18,10 | 18,57 | -1,28% | 2.183.939,00 |
| 22.04.2024 | 19,00 | 19,10 | 18,41 | 18,81 | -2,13% | 1.269.528,00 |
| 19.04.2024 | 19,75 | 19,88 | 19,21 | 19,22 | -2,14% | 814.989,00 |
| 18.04.2024 | 19,80 | 19,80 | 19,30 | 19,64 | -1,70% | 736.595,00 |
| 17.04.2024 | 19,50 | 20,06 | 19,49 | 19,98 | 2,46% | 636.091,00 |
| 16.04.2024 | 19,54 | 19,68 | 19,47 | 19,50 | -0,20% | 466.935,00 |
| 15.04.2024 | 19,90 | 19,90 | 19,47 | 19,54 | -2,79% | 744.345,00 |
| 12.04.2024 | 19,82 | 20,16 | 19,74 | 20,10 | 1,93% | 1.057.311,00 |
| 11.04.2024 | 19,70 | 20,14 | 19,70 | 19,72 | 0,10% | 1.001.958,00 |
| 10.04.2024 | 19,81 | 19,98 | 19,70 | 19,70 | -0,56% | 752.854,00 |
| 09.04.2024 | 20,00 | 20,20 | 19,81 | 19,81 | -0,60% | 792.727,00 |
| 08.04.2024 | 20,00 | 20,10 | 19,73 | 19,93 | -0,10% | 683.339,00 |
| 05.04.2024 | 19,63 | 20,08 | 19,62 | 19,95 | 1,68% | 886.070,00 |
| 04.04.2024 | 19,55 | 19,70 | 19,39 | 19,62 | 0,36% | 352.890,00 |
| 03.04.2024 | 19,20 | 19,68 | 19,20 | 19,55 | 1,93% | 626.693,00 |
| 02.04.2024 | 19,06 | 19,38 | 19,00 | 19,18 | 1,37% | 903.242,00 |
| 28.03.2024 | 18,48 | 18,92 | 18,37 | 18,92 | 2,46% | 364.196,00 |
| 27.03.2024 | 18,16 | 18,47 | 18,06 | 18,47 | 1,68% | 627.065,00 |
| 26.03.2024 | 17,91 | 18,24 | 17,80 | 18,16 | 1,11% | 555.813,00 |
| 25.03.2024 | 17,76 | 18,16 | 17,69 | 17,96 | 1,13% | 714.042,00 |
| 22.03.2024 | 17,71 | 17,97 | 17,62 | 17,76 | 0,06% | 516.902,00 |
| 21.03.2024 | 17,74 | 17,85 | 17,57 | 17,75 | 1,43% | 536.698,00 |
| 20.03.2024 | 17,45 | 17,77 | 17,30 | 17,50 | 1,33% | 824.641,00 |
| 19.03.2024 | 16,50 | 17,47 | 16,50 | 17,27 | 4,73% | 1.141.806,00 |
| 18.03.2024 | 16,21 | 16,57 | 16,21 | 16,49 | 3,03% | 927.974,00 |
| 15.03.2024 | 16,00 | 16,25 | 16,00 | 16,01 | 0,28% | 667.627,00 |
| 14.03.2024 | 16,30 | 16,31 | 15,95 | 15,96 | -2,09% | 647.184,00 |
| 13.03.2024 | 15,98 | 16,30 | 15,92 | 16,30 | 1,84% | 614.540,00 |
| 12.03.2024 | 16,03 | 16,25 | 15,93 | 16,01 | -0,16% | 473.576,00 |
| 11.03.2024 | 15,92 | 16,07 | 15,76 | 16,03 | 0,63% | 628.506,00 |
| 08.03.2024 | 16,35 | 16,46 | 15,92 | 15,93 | -2,57% | 622.755,00 |
| 07.03.2024 | 16,28 | 16,38 | 16,13 | 16,35 | -0,64% | 349.191,00 |
| 06.03.2024 | 16,50 | 16,86 | 16,38 | 16,46 | 2,30% | 1.148.061,00 |
| 05.03.2024 | 16,38 | 16,38 | 16,00 | 16,09 | -2,07% | 505.675,00 |
| 04.03.2024 | 16,22 | 16,51 | 16,12 | 16,43 | 2,34% | 1.083.058,00 |
| 01.03.2024 | 15,75 | 16,14 | 15,63 | 16,05 | 2,75% | 1.335.929,00 |
| 29.02.2024 | 16,20 | 16,20 | 15,54 | 15,62 | -3,88% | 952.982,00 |
| 28.02.2024 | 15,50 | 16,42 | 15,50 | 16,25 | 5,18% | 1.873.244,00 |
| 27.02.2024 | 17,13 | 17,14 | 14,69 | 15,45 | -10,69% | 12.615.956,00 |
| 26.02.2024 | 17,18 | 17,68 | 17,13 | 17,30 | 0,70% | 600.412,00 |
| 23.02.2024 | 17,48 | 17,52 | 17,13 | 17,18 | -1,72% | 911.118,00 |
| 22.02.2024 | 17,55 | 17,70 | 17,44 | 17,48 | -0,40% | 406.532,00 |
| 21.02.2024 | 17,42 | 17,62 | 17,36 | 17,55 | 0,78% | 565.446,00 |
| 20.02.2024 | 17,81 | 17,86 | 17,42 | 17,42 | -2,49% | 527.101,00 |
| 19.02.2024 | 17,74 | 17,88 | 17,66 | 17,86 | 0,25% | 305.748,00 |
| 16.02.2024 | 17,84 | 18,04 | 17,72 | 17,82 | 0,42% | 576.635,00 |
| 15.02.2024 | 17,82 | 17,82 | 17,29 | 17,74 | -0,45% | 963.548,00 |
| 14.02.2024 | 17,55 | 17,89 | 17,43 | 17,82 | 0,91% | 497.799,00 |
| 13.02.2024 | 17,96 | 18,01 | 17,38 | 17,66 | -1,67% | 2.830.971,00 |
| 12.02.2024 | 17,88 | 18,07 | 17,88 | 17,96 | 0,48% | 569.761,00 |
| 09.02.2024 | 18,18 | 18,28 | 17,85 | 17,88 | -1,46% | 584.040,00 |
| 08.02.2024 | 18,34 | 18,67 | 18,06 | 18,14 | -0,87% | 1.192.291,00 |
| 07.02.2024 | 19,22 | 19,22 | 18,30 | 18,30 | -5,25% | 1.220.811,00 |
| 06.02.2024 | 19,33 | 19,60 | 19,14 | 19,32 | 0,08% | 381.601,00 |
| 05.02.2024 | 19,14 | 19,94 | 19,00 | 19,30 | 0,84% | 980.521,00 |
| 02.02.2024 | 19,62 | 19,67 | 19,13 | 19,14 | -3,36% | 584.892,00 |
| 01.02.2024 | 19,81 | 20,08 | 19,46 | 19,81 | -0,03% | 426.453,00 |
| 31.01.2024 | 20,19 | 20,19 | 19,81 | 19,81 | -1,88% | 405.742,00 |
| 30.01.2024 | 20,63 | 20,63 | 20,11 | 20,19 | -2,23% | 385.458,00 |
| 29.01.2024 | 20,31 | 20,65 | 20,30 | 20,65 | 1,67% | 721.936,00 |
| 26.01.2024 | 20,19 | 20,40 | 20,00 | 20,31 | 1,45% | 576.049,00 |
| 25.01.2024 | 19,88 | 20,05 | 19,70 | 20,02 | 0,60% | 535.055,00 |
| 24.01.2024 | 19,88 | 19,99 | 19,71 | 19,90 | 0,10% | 417.973,00 |
| 23.01.2024 | 19,77 | 20,14 | 19,77 | 19,88 | 0,61% | 658.952,00 |
| 22.01.2024 | 19,62 | 19,83 | 19,34 | 19,76 | 0,74% | 498.555,00 |
| 19.01.2024 | 19,60 | 19,70 | 19,41 | 19,62 | 0,72% | 395.566,00 |
| 18.01.2024 | 19,49 | 19,75 | 19,48 | 19,48 | -0,03% | 438.081,00 |
| 17.01.2024 | 19,72 | 19,88 | 19,43 | 19,48 | -2,60% | 708.682,00 |
| 16.01.2024 | 20,11 | 20,25 | 19,95 | 20,00 | -1,19% | 879.416,00 |
| 15.01.2024 | 20,23 | 20,57 | 20,03 | 20,24 | 2,04% | 1.366.671,00 |
| 12.01.2024 | 19,81 | 19,99 | 19,72 | 19,84 | 1,07% | 718.896,00 |
| 11.01.2024 | 19,45 | 20,15 | 19,40 | 19,63 | 1,42% | 1.532.676,00 |
| 10.01.2024 | 19,18 | 19,64 | 18,90 | 19,35 | 5,19% | 2.003.482,00 |
| 09.01.2024 | 18,33 | 18,79 | 18,31 | 18,40 | 0,35% | 420.091,00 |
| 08.01.2024 | 18,83 | 18,84 | 18,32 | 18,33 | -2,71% | 411.804,00 |
| 05.01.2024 | 18,61 | 18,95 | 18,55 | 18,84 | 0,67% | 231.909,00 |
| 04.01.2024 | 19,09 | 19,24 | 18,72 | 18,72 | -2,02% | 534.702,00 |
| 03.01.2024 | 19,23 | 19,23 | 18,80 | 19,10 | -1,04% | 585.364,00 |
| 02.01.2024 | 19,01 | 19,36 | 19,00 | 19,30 | 1,77% | 619.258,00 |
| 29.12.2023 | 19,05 | 19,05 | 18,85 | 18,97 | -1,12% | 559.156,00 |
| 28.12.2023 | 19,18 | 19,24 | 19,04 | 19,18 | 0,03% | 385.920,00 |
| 27.12.2023 | 19,01 | 19,26 | 19,01 | 19,18 | 1,08% | 428.923,00 |
| 22.12.2023 | 19,22 | 19,28 | 18,90 | 18,97 | -1,04% | 428.492,00 |
| 21.12.2023 | 19,00 | 19,21 | 18,87 | 19,17 | -0,18% | 462.406,00 |
| 20.12.2023 | 19,06 | 19,30 | 19,06 | 19,21 | 0,79% | 292.395,00 |
| 19.12.2023 | 18,90 | 19,16 | 18,70 | 19,06 | 0,29% | 1.147.122,00 |
| 18.12.2023 | 18,37 | 19,17 | 18,33 | 19,00 | 3,29% | 947.510,00 |
| 15.12.2023 | 18,98 | 19,40 | 18,30 | 18,40 | -1,26% | 987.891,00 |
| 14.12.2023 | 18,37 | 18,71 | 18,25 | 18,63 | 2,99% | 607.457,00 |
| 13.12.2023 | 17,97 | 18,20 | 17,57 | 18,09 | -0,80% | 2.182.532,00 |
| 12.12.2023 | 18,56 | 18,88 | 18,20 | 18,24 | -2,17% | 986.932,00 |
| 11.12.2023 | 18,99 | 19,16 | 18,64 | 18,64 | -1,84% | 461.067,00 |
| 08.12.2023 | 18,98 | 19,10 | 18,75 | 18,99 | 0,11% | 267.242,00 |
| 07.12.2023 | 18,73 | 19,08 | 18,58 | 18,97 | 0,37% | 944.711,00 |
| 06.12.2023 | 19,35 | 19,43 | 18,86 | 18,90 | -2,58% | 825.263,00 |
| 05.12.2023 | 19,45 | 19,60 | 19,30 | 19,40 | -0,26% | 994.681,00 |