2,614€
0,77%
Echtzeit-Aktienkurs HARBOUR ENERGY LS 0,00002
Bid:
Ask:
Aktienkurse zur HARBOUR ENERGY LS 0,00002 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 2,67 | 2,70 | 2,64 | 2,64 | -1,09% | - |
| 28.08.2025 | 2,65 | 2,70 | 2,64 | 2,67 | 0,53% | - |
| 27.08.2025 | 2,68 | 2,71 | 2,64 | 2,66 | -0,78% | - |
| 26.08.2025 | 2,68 | 2,73 | 2,67 | 2,68 | -0,45% | - |
| 25.08.2025 | 2,68 | 2,72 | 2,66 | 2,69 | 0,45% | 2.400,00 |
| 22.08.2025 | 2,65 | 2,70 | 2,65 | 2,68 | 1,29% | - |
| 21.08.2025 | 2,63 | 2,70 | 2,63 | 2,64 | 0,84% | - |
| 20.08.2025 | 2,59 | 2,63 | 2,58 | 2,62 | 2,02% | - |
| 19.08.2025 | 2,62 | 2,65 | 2,57 | 2,57 | -2,24% | - |
| 18.08.2025 | 2,65 | 2,69 | 2,61 | 2,63 | -0,94% | - |
| 15.08.2025 | 2,65 | 2,71 | 2,64 | 2,65 | -0,45% | - |
| 14.08.2025 | 2,83 | 2,84 | 2,63 | 2,67 | -4,38% | - |
| 13.08.2025 | 2,76 | 2,80 | 2,74 | 2,79 | 0,94% | 4.000,00 |
| 12.08.2025 | 2,70 | 2,78 | 2,69 | 2,76 | 3,02% | - |
| 11.08.2025 | 2,63 | 2,73 | 2,62 | 2,68 | 1,32% | - |
| 08.08.2025 | 2,55 | 2,68 | 2,53 | 2,65 | 4,17% | - |
| 07.08.2025 | 2,35 | 2,75 | 2,35 | 2,54 | 10,24% | 1.500,00 |
| 06.08.2025 | 2,28 | 2,36 | 2,28 | 2,30 | 1,54% | - |
| 05.08.2025 | 2,21 | 2,34 | 2,21 | 2,27 | 2,76% | - |
| 04.08.2025 | 2,23 | 2,27 | 2,21 | 2,21 | -0,72% | - |
| 01.08.2025 | 2,32 | 2,34 | 2,22 | 2,22 | -4,22% | 10.000,00 |
| 31.07.2025 | 2,36 | 2,36 | 2,31 | 2,32 | -1,02% | - |
| 30.07.2025 | 2,40 | 2,42 | 2,31 | 2,35 | -2,41% | - |
| 29.07.2025 | 2,35 | 2,41 | 2,34 | 2,40 | 1,61% | - |
| 28.07.2025 | 2,29 | 2,37 | 2,29 | 2,37 | 3,82% | 3.500,00 |
| 25.07.2025 | 2,33 | 2,35 | 2,27 | 2,28 | -1,47% | - |
| 24.07.2025 | 2,32 | 2,38 | 2,30 | 2,31 | -0,43% | - |
| 23.07.2025 | 2,32 | 2,34 | 2,30 | 2,32 | -0,85% | 1.700,00 |
| 22.07.2025 | 2,26 | 2,42 | 2,26 | 2,34 | 2,18% | - |
| 21.07.2025 | 2,31 | 2,35 | 2,27 | 2,29 | -0,52% | - |
| 18.07.2025 | 2,32 | 2,35 | 2,30 | 2,31 | -0,30% | - |
| 17.07.2025 | 2,32 | 2,35 | 2,28 | 2,31 | -0,43% | - |
| 16.07.2025 | 2,32 | 2,35 | 2,27 | 2,32 | 0,13% | - |
| 15.07.2025 | 2,35 | 2,39 | 2,31 | 2,32 | -1,32% | - |
| 14.07.2025 | 2,38 | 2,44 | 2,35 | 2,35 | -1,71% | - |
| 11.07.2025 | 2,36 | 2,40 | 2,34 | 2,39 | 0,55% | - |
| 10.07.2025 | 2,37 | 2,40 | 2,34 | 2,38 | 0,55% | - |
| 09.07.2025 | 2,36 | 2,41 | 2,35 | 2,37 | 0,13% | 2.250,00 |
| 08.07.2025 | 2,32 | 2,37 | 2,30 | 2,36 | 1,77% | 5.000,00 |
| 07.07.2025 | 2,32 | 2,35 | 2,30 | 2,32 | 0,00% | - |
| 04.07.2025 | 2,35 | 2,39 | 2,31 | 2,32 | -1,69% | - |
| 03.07.2025 | 2,35 | 2,38 | 2,32 | 2,36 | 0,34% | - |
| 02.07.2025 | 2,29 | 2,36 | 2,29 | 2,35 | 2,84% | - |
| 01.07.2025 | 2,31 | 2,34 | 2,26 | 2,29 | -1,08% | - |
| 30.06.2025 | 2,37 | 2,40 | 2,31 | 2,31 | -2,20% | 168,00 |
| 27.06.2025 | 2,35 | 2,41 | 2,34 | 2,37 | 1,11% | - |
| 26.06.2025 | 2,32 | 2,39 | 2,31 | 2,34 | 0,78% | - |
| 25.06.2025 | 2,32 | 2,37 | 2,30 | 2,32 | 0,43% | - |
| 24.06.2025 | 2,34 | 2,37 | 2,14 | 2,31 | -2,37% | - |
| 23.06.2025 | 2,43 | 2,52 | 2,37 | 2,37 | -1,70% | 400,00 |
| 20.06.2025 | 2,44 | 2,50 | 2,39 | 2,41 | -2,71% | 6.000,00 |
| 19.06.2025 | 2,43 | 2,51 | 2,43 | 2,48 | 0,90% | - |
| 18.06.2025 | 2,48 | 2,51 | 2,42 | 2,45 | -1,29% | - |
| 17.06.2025 | 2,49 | 2,56 | 2,45 | 2,49 | 2,94% | - |
| 16.06.2025 | 2,48 | 2,52 | 2,38 | 2,41 | -1,47% | - |
| 13.06.2025 | 2,43 | 2,51 | 2,40 | 2,45 | 3,68% | 28.000,00 |
| 12.06.2025 | 2,35 | 2,40 | 2,32 | 2,36 | 0,00% | - |
| 11.06.2025 | 2,34 | 2,38 | 2,31 | 2,36 | 1,42% | - |
| 10.06.2025 | 2,29 | 2,38 | 2,29 | 2,33 | 0,22% | - |
| 09.06.2025 | 2,25 | 2,34 | 2,25 | 2,33 | 3,24% | - |
| 06.06.2025 | 2,24 | 2,27 | 2,22 | 2,25 | 0,31% | - |
| 05.06.2025 | 2,29 | 2,30 | 2,24 | 2,25 | -1,10% | - |
| 04.06.2025 | 2,26 | 2,33 | 2,24 | 2,27 | 0,13% | - |
| 03.06.2025 | 2,18 | 2,28 | 2,17 | 2,27 | 3,42% | - |
| 02.06.2025 | 2,17 | 2,22 | 2,12 | 2,19 | 2,48% | 1.500,00 |
| 30.05.2025 | 2,14 | 2,21 | 2,12 | 2,14 | -1,70% | - |
| 29.05.2025 | 2,23 | 2,28 | 2,16 | 2,18 | -0,91% | - |
| 28.05.2025 | 2,15 | 2,22 | 2,13 | 2,20 | 2,62% | - |
| 27.05.2025 | 2,09 | 2,16 | 2,09 | 2,14 | 2,05% | - |
| 26.05.2025 | 2,08 | 2,12 | 2,08 | 2,10 | 1,11% | - |
| 23.05.2025 | 2,03 | 2,09 | 2,01 | 2,07 | 1,92% | - |
| 22.05.2025 | 2,07 | 2,07 | 2,02 | 2,04 | -0,93% | - |
| 21.05.2025 | 2,08 | 2,10 | 2,05 | 2,05 | -0,87% | - |
| 20.05.2025 | 2,07 | 2,11 | 2,05 | 2,07 | -0,10% | - |
| 19.05.2025 | 2,13 | 2,13 | 2,04 | 2,07 | -2,17% | - |
| 16.05.2025 | 2,11 | 2,17 | 2,10 | 2,12 | -1,03% | - |
| 15.05.2025 | 2,14 | 2,16 | 2,09 | 2,14 | -1,02% | - |
| 14.05.2025 | 2,13 | 2,19 | 2,13 | 2,16 | 1,36% | 20.000,00 |
| 13.05.2025 | 2,09 | 2,15 | 2,07 | 2,14 | 2,50% | - |
| 12.05.2025 | 2,10 | 2,18 | 2,06 | 2,08 | 0,82% | - |
| 09.05.2025 | 2,02 | 2,09 | 2,01 | 2,07 | 1,92% | - |
| 08.05.2025 | 1,88 | 2,06 | 1,88 | 2,03 | 9,57% | - |
| 07.05.2025 | 1,87 | 1,91 | 1,84 | 1,85 | -0,32% | - |
| 06.05.2025 | 1,89 | 1,92 | 1,84 | 1,86 | -1,01% | - |
| 05.05.2025 | 1,86 | 1,90 | 1,86 | 1,88 | -1,83% | - |
| 02.05.2025 | 1,81 | 1,95 | 1,80 | 1,91 | 6,58% | - |
| 30.04.2025 | 1,83 | 1,84 | 1,78 | 1,79 | -1,75% | - |
| 29.04.2025 | 1,84 | 1,88 | 1,80 | 1,82 | -1,41% | - |
| 28.04.2025 | 1,88 | 1,91 | 1,83 | 1,85 | -1,54% | - |
| 25.04.2025 | 1,86 | 1,90 | 1,85 | 1,88 | 1,51% | - |
| 24.04.2025 | 1,85 | 1,88 | 1,82 | 1,85 | -0,86% | - |
| 23.04.2025 | 1,91 | 1,99 | 1,83 | 1,87 | -0,95% | 540,00 |
| 22.04.2025 | 1,86 | 1,90 | 1,82 | 1,89 | -0,05% | 3.000,00 |
| 17.04.2025 | 1,84 | 1,91 | 1,83 | 1,89 | 3,80% | - |
| 16.04.2025 | 1,81 | 1,86 | 1,77 | 1,82 | 0,94% | 501,00 |
| 15.04.2025 | 1,80 | 1,86 | 1,78 | 1,80 | -0,06% | - |
| 14.04.2025 | 1,80 | 1,86 | 1,77 | 1,80 | 0,00% | 650,00 |
| 11.04.2025 | 1,82 | 1,83 | 1,74 | 1,80 | -0,39% | - |
| 10.04.2025 | 2,05 | 2,10 | 1,75 | 1,81 | -11,07% | - |
| 09.04.2025 | 1,90 | 2,07 | 1,82 | 2,03 | 5,89% | 7.500,00 |