1,140€
0,88%
Echtzeit-Aktienkurs Battalion Oil Corp
Bid:
Ask:
Aktienkurse zur Battalion Oil Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 1,16 | 1,17 | 1,12 | 1,12 | -0,88% | - |
| 06.08.2026 | 1,12 | 1,13 | 1,12 | 1,13 | -1,74% | 1.500,00 |
| 05.08.2026 | 1,14 | 1,15 | 1,13 | 1,15 | 0,00% | 40.000,00 |
| 04.08.2026 | 1,20 | 1,20 | 1,15 | 1,15 | -4,96% | - |
| 03.08.2026 | 1,12 | 1,21 | 1,12 | 1,21 | -0,82% | 1.380,00 |
| 31.07.2026 | 1,13 | 1,22 | 1,13 | 1,22 | 3,39% | 9.870,00 |
| 30.07.2026 | 1,29 | 1,29 | 1,18 | 1,18 | -6,35% | - |
| 29.07.2026 | 1,18 | 1,26 | 1,18 | 1,26 | 3,28% | - |
| 28.07.2026 | 1,23 | 1,23 | 1,22 | 1,22 | -4,69% | - |
| 27.07.2026 | 1,25 | 1,32 | 1,25 | 1,28 | -14,09% | 15.000,00 |
| 24.07.2026 | 1,54 | 1,54 | 1,42 | 1,49 | 0,68% | - |
| 23.07.2026 | 1,36 | 1,57 | 1,36 | 1,48 | 11,28% | 96.220,00 |
| 22.07.2026 | 1,37 | 1,42 | 1,33 | 1,33 | -7,64% | 6.900,00 |
| 21.07.2026 | 1,35 | 1,44 | 1,35 | 1,44 | -0,69% | 1.150,00 |
| 20.07.2026 | 1,70 | 1,70 | 1,45 | 1,45 | 3,57% | 3.550,00 |
| 17.07.2026 | 1,37 | 1,40 | 1,37 | 1,40 | 4,48% | - |
| 16.07.2026 | 1,31 | 1,44 | 1,31 | 1,34 | -5,63% | 2.900,00 |
| 15.07.2026 | 1,39 | 1,42 | 1,39 | 1,42 | 2,90% | - |
| 14.07.2026 | 1,78 | 1,78 | 1,38 | 1,38 | -17,86% | 140.200,00 |
| 13.07.2026 | 1,76 | 1,79 | 1,44 | 1,68 | 31,25% | 4.750,00 |
| 10.07.2026 | 1,25 | 1,28 | 1,25 | 1,28 | -5,88% | 200,00 |
| 09.07.2026 | 1,30 | 1,36 | 1,24 | 1,36 | -9,33% | 2.200,00 |
| 08.07.2026 | 1,80 | 2,06 | 1,50 | 1,50 | 18,11% | 22.414,00 |
| 07.07.2026 | 1,21 | 1,27 | 1,21 | 1,27 | 4,96% | - |
| 06.07.2026 | 1,13 | 1,23 | 1,12 | 1,21 | 13,08% | 2.800,00 |
| 03.07.2026 | 1,08 | 1,08 | 1,07 | 1,07 | 0,00% | - |
| 02.07.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -2,73% | - |
| 01.07.2026 | 1,11 | 1,11 | 1,10 | 1,10 | -4,35% | - |
| 30.06.2026 | 1,13 | 1,15 | 1,13 | 1,15 | -3,36% | - |
| 29.06.2026 | 1,15 | 1,20 | 1,08 | 1,19 | 15,53% | 1.500,00 |
| 26.06.2026 | 1,02 | 1,04 | 1,02 | 1,03 | 6,19% | 1.800,00 |
| 25.06.2026 | 0,97 | 0,97 | 0,97 | 0,97 | -2,02% | - |
| 24.06.2026 | 1,03 | 1,03 | 0,99 | 0,99 | -3,88% | - |
| 23.06.2026 | 1,01 | 1,03 | 1,01 | 1,03 | 0,00% | - |
| 22.06.2026 | 1,08 | 1,08 | 1,03 | 1,03 | 0,00% | - |
| 19.06.2026 | 1,00 | 1,03 | 1,00 | 1,03 | 0,98% | - |
| 18.06.2026 | 1,00 | 1,02 | 1,00 | 1,02 | -0,97% | - |
| 17.06.2026 | 1,01 | 1,04 | 1,00 | 1,03 | 0,00% | 1.000,00 |
| 16.06.2026 | 1,03 | 1,03 | 1,03 | 1,03 | -1,90% | - |
| 15.06.2026 | 1,06 | 1,10 | 1,05 | 1,05 | -16,00% | 4.333,00 |
| 12.06.2026 | 1,20 | 1,25 | 1,16 | 1,25 | -19,87% | 2.000,00 |
| 11.06.2026 | 1,53 | 1,71 | 1,40 | 1,56 | -9,30% | 1.200,00 |
| 10.06.2026 | 1,15 | 1,79 | 1,14 | 1,72 | 57,80% | 5.000,00 |
| 09.06.2026 | 1,10 | 1,12 | 1,09 | 1,09 | -5,22% | - |
| 08.06.2026 | 1,43 | 1,80 | 1,15 | 1,15 | -0,86% | 5.300,00 |
| 05.06.2026 | 1,20 | 1,20 | 1,14 | 1,16 | -4,92% | 800,00 |
| 04.06.2026 | 1,23 | 1,23 | 1,22 | 1,22 | -12,86% | - |
| 03.06.2026 | 1,29 | 1,44 | 1,22 | 1,40 | 7,69% | 4.320,00 |
| 02.06.2026 | 1,34 | 1,34 | 1,30 | 1,30 | -9,72% | - |
| 01.06.2026 | 1,29 | 1,44 | 1,29 | 1,44 | 15,20% | 1.000,00 |
| 29.05.2026 | 1,28 | 1,30 | 1,25 | 1,25 | -4,58% | 700,00 |
| 28.05.2026 | 1,43 | 1,52 | 1,31 | 1,31 | 1,55% | 14.500,00 |
| 27.05.2026 | 1,35 | 1,37 | 1,29 | 1,29 | -14,57% | - |
| 26.05.2026 | 1,50 | 1,52 | 1,50 | 1,51 | 0,67% | 84,00 |
| 25.05.2026 | 1,48 | 1,50 | 1,48 | 1,50 | -10,18% | - |
| 22.05.2026 | 1,68 | 1,69 | 1,67 | 1,67 | -4,02% | - |
| 21.05.2026 | 1,66 | 1,74 | 1,66 | 1,74 | -2,79% | - |
| 20.05.2026 | 1,77 | 1,79 | 1,77 | 1,79 | 1,70% | - |
| 19.05.2026 | 1,75 | 1,76 | 1,74 | 1,76 | -3,83% | - |
| 18.05.2026 | 1,88 | 1,88 | 1,83 | 1,83 | 1,67% | - |
| 15.05.2026 | 2,08 | 2,18 | 1,80 | 1,80 | -6,25% | 1.000,00 |
| 14.05.2026 | 1,95 | 1,95 | 1,92 | 1,92 | -15,79% | - |
| 13.05.2026 | 2,22 | 2,28 | 2,22 | 2,28 | -5,79% | - |
| 12.05.2026 | 2,40 | 2,42 | 2,40 | 2,42 | 2,54% | - |
| 11.05.2026 | 2,44 | 2,44 | 2,36 | 2,36 | 0,85% | - |
| 08.05.2026 | 2,30 | 2,34 | 2,30 | 2,34 | 2,63% | - |
| 07.05.2026 | 2,40 | 2,40 | 2,28 | 2,28 | -11,63% | 80,00 |
| 06.05.2026 | 2,76 | 2,76 | 2,58 | 2,58 | -9,15% | - |
| 05.05.2026 | 3,08 | 3,08 | 2,84 | 2,84 | -9,55% | 5.700,00 |
| 04.05.2026 | 3,06 | 3,14 | 3,06 | 3,14 | 1,95% | - |
| 30.04.2026 | 3,22 | 3,24 | 3,08 | 3,08 | -8,88% | 200,00 |
| 29.04.2026 | 3,06 | 3,38 | 3,06 | 3,38 | -3,43% | 984,00 |
| 28.04.2026 | 3,08 | 3,50 | 3,04 | 3,50 | 12,18% | 4.000,00 |
| 27.04.2026 | 3,02 | 3,12 | 3,02 | 3,12 | -3,11% | - |
| 24.04.2026 | 3,28 | 3,28 | 3,22 | 3,22 | -3,59% | - |
| 23.04.2026 | 3,38 | 3,44 | 3,34 | 3,34 | 0,60% | 1.500,00 |
| 22.04.2026 | 3,30 | 3,58 | 3,30 | 3,32 | -15,74% | 70,00 |
| 21.04.2026 | 2,96 | 3,94 | 2,70 | 3,94 | 34,01% | 16.695,00 |
| 20.04.2026 | 3,14 | 3,14 | 2,76 | 2,94 | 12,21% | 1.940,00 |
| 17.04.2026 | 2,92 | 2,92 | 2,60 | 2,62 | -11,49% | 11.250,00 |
| 16.04.2026 | 2,82 | 2,96 | 2,78 | 2,96 | 4,96% | 230,00 |
| 15.04.2026 | 2,80 | 3,00 | 2,80 | 2,82 | 1,44% | 900,00 |
| 14.04.2026 | 3,18 | 3,18 | 2,76 | 2,78 | -9,15% | 344,00 |
| 13.04.2026 | 3,50 | 3,66 | 3,06 | 3,06 | 7,75% | 10.934,00 |
| 10.04.2026 | 2,90 | 2,94 | 2,84 | 2,84 | -5,33% | 6.405,00 |
| 09.04.2026 | 3,12 | 3,18 | 2,86 | 3,00 | 0,67% | 9.200,00 |
| 08.04.2026 | 2,58 | 3,20 | 2,20 | 2,98 | -19,89% | 17.345,00 |
| 07.04.2026 | 3,98 | 4,14 | 3,58 | 3,72 | 1,64% | 3.410,00 |
| 02.04.2026 | 4,12 | 5,00 | 3,66 | 3,66 | 18,06% | 14.438,00 |
| 01.04.2026 | 2,94 | 3,14 | 2,82 | 3,10 | -5,49% | 1.500,00 |
| 31.03.2026 | 4,62 | 4,70 | 3,28 | 3,28 | -30,51% | 1.315,00 |
| 30.03.2026 | 5,70 | 5,90 | 4,72 | 4,72 | -8,35% | 4.610,00 |
| 27.03.2026 | 5,10 | 5,55 | 5,10 | 5,15 | 3,83% | 600,00 |
| 26.03.2026 | 4,72 | 6,00 | 4,72 | 4,96 | 2,90% | 2.435,00 |
| 25.03.2026 | 8,00 | 8,00 | 4,00 | 4,82 | -39,75% | 2.555,00 |
| 24.03.2026 | 8,65 | 9,70 | 8,00 | 8,00 | -18,37% | 1.250,00 |
| 23.03.2026 | 11,00 | 11,90 | 8,70 | 9,80 | 7,69% | 3.624,00 |
| 20.03.2026 | 10,20 | 10,70 | 9,10 | 9,10 | -15,74% | 2.720,00 |
| 19.03.2026 | 11,00 | 12,00 | 10,80 | 10,80 | -0,92% | 650,00 |
| 18.03.2026 | 8,40 | 12,30 | 8,00 | 10,90 | -0,91% | 1.356,00 |