3,080€
Echtzeit-Aktienkurs Bonterra Energy Corp.
Bid:
Ask:
Aktienkurse zur Bonterra Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 3,14 | 3,14 | 3,10 | 3,10 | 0,65% | 6.880,00 |
| 29.01.2026 | 3,09 | 3,18 | 3,07 | 3,08 | 0,98% | - |
| 28.01.2026 | 3,07 | 3,11 | 3,04 | 3,05 | -1,61% | - |
| 27.01.2026 | 3,08 | 3,10 | 3,08 | 3,10 | 1,97% | 1.100,00 |
| 26.01.2026 | 3,08 | 3,08 | 3,04 | 3,04 | 1,33% | 65,00 |
| 23.01.2026 | 3,00 | 3,00 | 3,00 | 3,00 | 3,09% | 332,00 |
| 22.01.2026 | 2,95 | 2,97 | 2,90 | 2,91 | -0,34% | - |
| 21.01.2026 | 2,90 | 2,92 | 2,90 | 2,92 | -0,68% | 2.064,00 |
| 20.01.2026 | 2,93 | 2,98 | 2,92 | 2,94 | -1,34% | - |
| 19.01.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 0,00% | 2.268,00 |
| 16.01.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 4,20% | - |
| 15.01.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 2,14% | - |
| 14.01.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 2,19% | - |
| 13.01.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 1,48% | - |
| 12.01.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 0,75% | - |
| 09.01.2026 | 2,61 | 2,69 | 2,61 | 2,68 | 4,69% | - |
| 08.01.2026 | 2,54 | 2,62 | 2,54 | 2,56 | -0,78% | - |
| 07.01.2026 | 2,65 | 2,67 | 2,57 | 2,58 | -4,44% | - |
| 06.01.2026 | 2,67 | 2,77 | 2,65 | 2,70 | -0,37% | - |
| 05.01.2026 | 2,86 | 2,87 | 2,66 | 2,71 | -5,24% | - |
| 02.01.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 1,42% | 18,00 |
| 30.12.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,71% | - |
| 29.12.2025 | 2,84 | 2,84 | 2,80 | 2,80 | 6,06% | 1.977,00 |
| 23.12.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 1,54% | 108,00 |
| 22.12.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -0,76% | 115,00 |
| 19.12.2025 | 2,59 | 2,62 | 2,55 | 2,62 | 1,55% | - |
| 18.12.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 1,57% | 119,00 |
| 17.12.2025 | 2,56 | 2,59 | 2,49 | 2,54 | -1,55% | - |
| 16.12.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | 40,00 |
| 15.12.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 1,98% | 137,00 |
| 12.12.2025 | 2,50 | 2,65 | 2,49 | 2,53 | 0,80% | - |
| 11.12.2025 | 2,57 | 2,58 | 2,45 | 2,51 | -0,40% | - |
| 10.12.2025 | 2,55 | 2,63 | 2,45 | 2,52 | -3,08% | - |
| 09.12.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -2,99% | 384,00 |
| 08.12.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 1,90% | 1.098,00 |
| 05.12.2025 | 2,58 | 2,73 | 2,54 | 2,63 | 4,37% | - |
| 04.12.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 3,28% | 161,00 |
| 03.12.2025 | 2,39 | 2,47 | 2,38 | 2,44 | 1,67% | - |
| 02.12.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | 245,00 |
| 01.12.2025 | 2,37 | 2,45 | 2,30 | 2,38 | 4,39% | - |
| 28.11.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 1,79% | 44,00 |
| 27.11.2025 | 2,27 | 2,30 | 2,21 | 2,24 | 0,45% | - |
| 26.11.2025 | 2,22 | 2,25 | 2,21 | 2,23 | 1,36% | - |
| 25.11.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -3,51% | 15,00 |
| 24.11.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 1,33% | 302,00 |
| 21.11.2025 | 2,25 | 2,25 | 2,24 | 2,25 | -1,32% | - |
| 20.11.2025 | 2,21 | 2,30 | 2,20 | 2,28 | 2,70% | - |
| 19.11.2025 | 2,26 | 2,26 | 2,16 | 2,22 | 3,74% | - |
| 18.11.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -2,28% | 243,00 |
| 17.11.2025 | 2,25 | 2,29 | 2,19 | 2,19 | -2,23% | - |
| 14.11.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | 6.006,00 |
| 13.11.2025 | 2,46 | 2,46 | 2,24 | 2,24 | -8,57% | 1.500,00 |
| 12.11.2025 | 2,40 | 2,48 | 2,37 | 2,45 | 4,70% | - |
| 11.11.2025 | 2,28 | 2,34 | 2,27 | 2,34 | 4,00% | - |
| 10.11.2025 | 2,26 | 2,27 | 2,22 | 2,25 | 2,27% | - |
| 07.11.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | 133,00 |
| 06.11.2025 | 2,23 | 2,26 | 2,20 | 2,22 | 0,00% | - |
| 05.11.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,45% | 30,00 |
| 04.11.2025 | 2,22 | 2,25 | 2,19 | 2,21 | -2,21% | - |
| 03.11.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 2,26% | 341,00 |
| 31.10.2025 | 2,22 | 2,24 | 2,18 | 2,21 | -0,45% | - |
| 30.10.2025 | 2,19 | 2,26 | 2,12 | 2,22 | 2,78% | - |
| 29.10.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -1,82% | 103,00 |
| 28.10.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | 70,00 |
| 27.10.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -1,35% | 70,00 |
| 24.10.2025 | 2,23 | 2,23 | 2,22 | 2,23 | 3,24% | - |
| 23.10.2025 | 2,14 | 2,22 | 2,14 | 2,16 | 4,85% | - |
| 22.10.2025 | 2,08 | 2,08 | 2,06 | 2,06 | 0,49% | 250,00 |
| 21.10.2025 | 2,06 | 2,08 | 2,04 | 2,05 | -1,91% | - |
| 17.10.2025 | 2,08 | 2,09 | 2,07 | 2,09 | -0,48% | - |
| 16.10.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | 263,00 |
| 15.10.2025 | 2,10 | 2,15 | 2,09 | 2,10 | 0,00% | - |
| 14.10.2025 | 2,14 | 2,14 | 2,08 | 2,10 | -1,87% | - |
| 13.10.2025 | 2,13 | 2,14 | 2,13 | 2,14 | -0,93% | - |
| 10.10.2025 | 2,20 | 2,21 | 2,15 | 2,16 | -1,37% | - |
| 09.10.2025 | 2,23 | 2,27 | 2,17 | 2,19 | -2,23% | - |
| 08.10.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 1,82% | 71,00 |
| 07.10.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -1,79% | 3.000,00 |
| 06.10.2025 | 2,16 | 2,26 | 2,14 | 2,24 | 3,70% | - |
| 03.10.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 1,89% | 4.000,00 |
| 02.10.2025 | 2,16 | 2,16 | 2,10 | 2,12 | -5,36% | 4.395,00 |
| 01.10.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -2,61% | 43,00 |
| 30.09.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -1,71% | 1.316,00 |
| 29.09.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,43% | 1.289,00 |
| 26.09.2025 | 2,33 | 2,33 | 2,33 | 2,33 | 0,43% | - |
| 25.09.2025 | 2,32 | 2,35 | 2,31 | 2,32 | 0,00% | - |
| 24.09.2025 | 2,28 | 2,32 | 2,26 | 2,32 | 3,57% | - |
| 23.09.2025 | 2,22 | 2,24 | 2,22 | 2,24 | 2,75% | 124,00 |
| 22.09.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,46% | 10.000,00 |
| 19.09.2025 | 2,22 | 2,22 | 2,17 | 2,17 | -0,91% | - |
| 18.09.2025 | 2,22 | 2,24 | 2,19 | 2,19 | -0,45% | - |
| 17.09.2025 | 2,21 | 2,22 | 2,20 | 2,20 | 2,80% | - |
| 16.09.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,47% | 3,00 |
| 15.09.2025 | 2,13 | 2,15 | 2,11 | 2,13 | -1,84% | - |
| 11.09.2025 | 2,18 | 2,19 | 2,14 | 2,17 | 0,93% | - |
| 10.09.2025 | 2,10 | 2,16 | 2,09 | 2,15 | 0,47% | - |
| 09.09.2025 | 2,13 | 2,15 | 2,11 | 2,14 | 0,94% | - |
| 08.09.2025 | 2,09 | 2,14 | 2,09 | 2,12 | 1,44% | - |
| 05.09.2025 | 2,15 | 2,15 | 2,07 | 2,09 | -0,48% | - |
| 04.09.2025 | 2,13 | 2,16 | 2,08 | 2,10 | -2,33% | - |