1,814€
0,22%
Echtzeit-Aktienkurs HARBOUR ENERGY LS 0,00002
Bid:
Ask:
Aktienkurse zur HARBOUR ENERGY LS 0,00002 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2025 | 2,09 | 2,11 | 1,89 | 1,92 | -8,75% | 6.333,00 |
| 07.04.2025 | 1,99 | 2,17 | 1,86 | 2,10 | 0,86% | 16.000,00 |
| 04.04.2025 | 2,33 | 2,33 | 2,03 | 2,09 | -10,28% | - |
| 03.04.2025 | 2,49 | 2,57 | 2,29 | 2,33 | -9,57% | - |
| 02.04.2025 | 2,52 | 2,58 | 2,52 | 2,57 | 0,94% | - |
| 01.04.2025 | 2,57 | 2,64 | 2,51 | 2,55 | 2,37% | 16.000,00 |
| 31.03.2025 | 2,51 | 2,55 | 2,46 | 2,49 | -0,60% | - |
| 28.03.2025 | 2,53 | 2,58 | 2,50 | 2,50 | -1,03% | 2.000,00 |
| 27.03.2025 | 2,46 | 2,54 | 2,46 | 2,53 | 2,43% | - |
| 26.03.2025 | 2,43 | 2,47 | 2,40 | 2,47 | 1,86% | - |
| 25.03.2025 | 2,36 | 2,49 | 2,36 | 2,42 | 2,67% | - |
| 24.03.2025 | 2,49 | 2,51 | 2,32 | 2,36 | -4,61% | - |
| 21.03.2025 | 2,43 | 2,53 | 2,41 | 2,48 | 0,86% | - |
| 20.03.2025 | 2,33 | 2,45 | 2,33 | 2,45 | 3,37% | - |
| 19.03.2025 | 2,34 | 2,39 | 2,29 | 2,37 | -1,45% | - |
| 18.03.2025 | 2,33 | 2,45 | 2,28 | 2,41 | 6,03% | 3.000,00 |
| 17.03.2025 | 2,28 | 2,33 | 2,26 | 2,27 | -0,57% | - |
| 14.03.2025 | 2,25 | 2,29 | 2,20 | 2,29 | 2,01% | - |
| 13.03.2025 | 2,19 | 2,25 | 2,19 | 2,24 | 2,19% | - |
| 12.03.2025 | 2,20 | 2,20 | 2,13 | 2,19 | -1,35% | 2.000,00 |
| 11.03.2025 | 2,29 | 2,37 | 2,21 | 2,22 | -2,84% | - |
| 10.03.2025 | 2,30 | 2,31 | 2,20 | 2,29 | 1,92% | - |
| 07.03.2025 | 2,31 | 2,33 | 2,20 | 2,24 | -2,39% | - |
| 06.03.2025 | 2,64 | 2,64 | 2,19 | 2,30 | -12,52% | 6.000,00 |
| 05.03.2025 | 2,61 | 2,65 | 2,55 | 2,63 | 0,27% | - |
| 04.03.2025 | 2,71 | 2,74 | 2,58 | 2,62 | -3,50% | - |
| 03.03.2025 | 2,79 | 2,83 | 2,71 | 2,72 | -3,17% | - |
| 28.02.2025 | 2,74 | 2,81 | 2,73 | 2,81 | 1,56% | - |
| 27.02.2025 | 2,74 | 2,79 | 2,72 | 2,76 | 1,43% | - |
| 26.02.2025 | 2,76 | 2,83 | 2,71 | 2,72 | -2,47% | - |
| 25.02.2025 | 2,81 | 2,84 | 2,75 | 2,79 | -0,43% | 20.000,00 |
| 24.02.2025 | 2,82 | 2,86 | 2,77 | 2,80 | 0,54% | 60.000,00 |
| 21.02.2025 | 2,88 | 2,91 | 2,77 | 2,79 | -3,13% | - |
| 20.02.2025 | 2,92 | 2,94 | 2,87 | 2,88 | -0,10% | - |
| 19.02.2025 | 2,92 | 2,96 | 2,87 | 2,88 | -1,00% | - |
| 18.02.2025 | 2,92 | 2,97 | 2,88 | 2,91 | -0,10% | - |
| 17.02.2025 | 2,92 | 2,96 | 2,89 | 2,91 | -0,21% | - |
| 14.02.2025 | 2,86 | 2,97 | 2,86 | 2,92 | 1,74% | - |
| 13.02.2025 | 2,92 | 2,94 | 2,85 | 2,87 | -1,41% | - |
| 12.02.2025 | 2,91 | 2,96 | 2,91 | 2,91 | -0,10% | - |
| 11.02.2025 | 2,90 | 2,94 | 2,86 | 2,91 | 0,55% | - |
| 10.02.2025 | 2,80 | 2,91 | 2,80 | 2,90 | 4,09% | - |
| 07.02.2025 | 2,75 | 2,81 | 2,75 | 2,78 | 0,76% | - |
| 06.02.2025 | 2,79 | 2,85 | 2,74 | 2,76 | -0,93% | - |
| 05.02.2025 | 2,80 | 2,84 | 2,77 | 2,79 | -0,39% | - |
| 04.02.2025 | 2,82 | 2,85 | 2,75 | 2,80 | -0,36% | - |
| 03.02.2025 | 2,80 | 2,85 | 2,78 | 2,81 | 0,79% | - |
| 31.01.2025 | 2,82 | 2,85 | 2,77 | 2,79 | -0,89% | - |
| 30.01.2025 | 2,77 | 2,85 | 2,76 | 2,81 | 1,55% | - |
| 29.01.2025 | 2,88 | 2,91 | 2,75 | 2,77 | -4,45% | 29.000,00 |
| 28.01.2025 | 2,92 | 2,98 | 2,86 | 2,90 | -0,58% | - |
| 27.01.2025 | 3,04 | 3,08 | 2,88 | 2,92 | -5,48% | 21.200,00 |
| 24.01.2025 | 3,27 | 3,31 | 3,02 | 3,09 | -4,81% | - |
| 23.01.2025 | 3,41 | 3,42 | 3,20 | 3,24 | -5,37% | 2.000,00 |
| 22.01.2025 | 3,43 | 3,48 | 3,41 | 3,43 | -0,75% | - |
| 21.01.2025 | 3,46 | 3,50 | 3,43 | 3,45 | -0,14% | - |
| 20.01.2025 | 3,46 | 3,53 | 3,43 | 3,46 | 0,26% | - |
| 17.01.2025 | 3,52 | 3,57 | 3,44 | 3,45 | -1,51% | - |
| 16.01.2025 | 3,41 | 3,51 | 3,40 | 3,50 | 2,19% | 400,00 |
| 15.01.2025 | 3,29 | 3,43 | 3,29 | 3,43 | 4,13% | 2.000,00 |
| 14.01.2025 | 3,26 | 3,34 | 3,22 | 3,29 | 0,83% | - |
| 13.01.2025 | 3,29 | 3,31 | 3,16 | 3,26 | 1,18% | - |
| 10.01.2025 | 3,22 | 3,27 | 3,18 | 3,22 | 0,28% | - |
| 09.01.2025 | 3,16 | 3,23 | 3,15 | 3,22 | 1,32% | - |
| 08.01.2025 | 3,21 | 3,32 | 3,17 | 3,17 | -1,18% | 900,00 |
| 07.01.2025 | 3,17 | 3,24 | 3,17 | 3,21 | 0,44% | - |
| 06.01.2025 | 3,27 | 3,28 | 3,19 | 3,20 | -1,63% | - |
| 03.01.2025 | 3,15 | 3,27 | 3,14 | 3,25 | 3,31% | - |
| 02.01.2025 | 3,09 | 3,19 | 3,08 | 3,15 | 4,14% | - |
| 30.12.2024 | 3,02 | 3,04 | 2,99 | 3,02 | 0,53% | - |
| 27.12.2024 | 2,99 | 3,03 | 2,97 | 3,01 | 1,11% | 250,00 |
| 23.12.2024 | 2,97 | 3,03 | 2,91 | 2,97 | 0,07% | - |
| 20.12.2024 | 2,93 | 2,98 | 2,90 | 2,97 | 1,09% | - |
| 19.12.2024 | 2,92 | 2,98 | 2,91 | 2,94 | 0,31% | - |
| 18.12.2024 | 2,97 | 3,03 | 2,93 | 2,93 | -2,07% | - |
| 17.12.2024 | 3,04 | 3,09 | 2,94 | 2,99 | -2,03% | - |
| 16.12.2024 | 3,09 | 3,13 | 3,03 | 3,05 | -1,64% | - |
| 13.12.2024 | 3,17 | 3,21 | 3,09 | 3,10 | -1,90% | - |
| 12.12.2024 | 3,14 | 3,20 | 3,13 | 3,16 | 0,73% | 500,00 |
| 11.12.2024 | 3,08 | 3,15 | 3,05 | 3,14 | 2,61% | - |
| 10.12.2024 | 3,08 | 3,11 | 3,06 | 3,06 | -0,91% | - |
| 09.12.2024 | 2,97 | 3,15 | 2,97 | 3,09 | 3,35% | - |
| 06.12.2024 | 3,10 | 3,11 | 2,98 | 2,99 | -2,86% | - |
| 05.12.2024 | 3,13 | 3,15 | 3,06 | 3,08 | -1,91% | - |
| 04.12.2024 | 3,18 | 3,24 | 3,10 | 3,14 | -0,98% | - |
| 03.12.2024 | 3,15 | 3,20 | 3,11 | 3,17 | 0,92% | - |
| 02.12.2024 | 3,15 | 3,16 | 3,10 | 3,14 | 1,62% | - |
| 29.11.2024 | 3,13 | 3,16 | 3,07 | 3,09 | -0,90% | - |
| 28.11.2024 | 3,13 | 3,16 | 3,10 | 3,12 | -0,38% | - |