1,739€
0,06%
Echtzeit-Aktienkurs Saturn Oil & Gas Inc.
Bid:
Ask:
Aktienkurse zur Saturn Oil & Gas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2026 | 1,77 | 1,77 | 1,71 | 1,72 | -6,22% | - |
| 14.01.2026 | 1,68 | 1,84 | 1,68 | 1,83 | 8,71% | 96.200,00 |
| 13.01.2026 | 1,63 | 1,71 | 1,61 | 1,69 | 3,43% | - |
| 12.01.2026 | 1,57 | 1,65 | 1,57 | 1,63 | 4,75% | - |
| 09.01.2026 | 1,47 | 1,57 | 1,47 | 1,56 | 2,30% | - |
| 08.01.2026 | 1,44 | 1,52 | 1,44 | 1,52 | 4,97% | - |
| 07.01.2026 | 1,43 | 1,50 | 1,43 | 1,45 | -0,96% | - |
| 06.01.2026 | 1,49 | 1,50 | 1,46 | 1,46 | -1,08% | - |
| 05.01.2026 | 1,53 | 1,53 | 1,46 | 1,48 | -2,63% | 152.720,00 |
| 02.01.2026 | 1,51 | 1,52 | 1,49 | 1,52 | 4,11% | 378.150,00 |
| 30.12.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,83% | - |
| 29.12.2025 | 1,43 | 1,49 | 1,42 | 1,45 | 0,14% | - |
| 23.12.2025 | 1,44 | 1,45 | 1,43 | 1,45 | 2,26% | 2.500,00 |
| 22.12.2025 | 1,42 | 1,45 | 1,41 | 1,41 | 0,57% | 200,00 |
| 19.12.2025 | 1,38 | 1,42 | 1,38 | 1,41 | -2,90% | - |
| 18.12.2025 | 1,45 | 1,46 | 1,38 | 1,45 | -1,23% | 1.000,00 |
| 17.12.2025 | 1,46 | 1,49 | 1,45 | 1,47 | -0,41% | - |
| 16.12.2025 | 1,56 | 1,56 | 1,45 | 1,47 | -4,79% | - |
| 15.12.2025 | 1,61 | 1,61 | 1,55 | 1,55 | -2,15% | - |
| 12.12.2025 | 1,62 | 1,63 | 1,57 | 1,58 | -3,25% | 20.284,00 |
| 11.12.2025 | 1,64 | 1,64 | 1,63 | 1,63 | -1,80% | - |
| 10.12.2025 | 1,72 | 1,73 | 1,66 | 1,66 | -5,30% | - |
| 09.12.2025 | 1,80 | 1,81 | 1,74 | 1,76 | -0,34% | - |
| 08.12.2025 | 1,81 | 1,81 | 1,76 | 1,76 | -1,89% | - |
| 05.12.2025 | 1,72 | 1,83 | 1,72 | 1,80 | 6,65% | 56.500,00 |
| 04.12.2025 | 1,68 | 1,73 | 1,68 | 1,68 | -0,06% | - |
| 03.12.2025 | 1,67 | 1,70 | 1,64 | 1,69 | -0,65% | - |
| 02.12.2025 | 1,65 | 1,70 | 1,65 | 1,70 | 2,23% | - |
| 01.12.2025 | 1,63 | 1,67 | 1,60 | 1,66 | 1,97% | - |
| 28.11.2025 | 1,60 | 1,64 | 1,59 | 1,63 | 3,83% | - |
| 27.11.2025 | 1,59 | 1,61 | 1,51 | 1,57 | -1,38% | 460.000,00 |
| 26.11.2025 | 1,58 | 1,61 | 1,56 | 1,59 | 1,21% | - |
| 25.11.2025 | 1,61 | 1,62 | 1,57 | 1,57 | -1,13% | 19.000,00 |
| 24.11.2025 | 1,53 | 1,62 | 1,52 | 1,59 | 7,88% | - |
| 21.11.2025 | 1,52 | 1,54 | 1,47 | 1,47 | -4,79% | - |
| 20.11.2025 | 1,53 | 1,55 | 1,52 | 1,55 | 1,71% | - |
| 19.11.2025 | 1,52 | 1,53 | 1,52 | 1,52 | 2,43% | - |
| 18.11.2025 | 1,49 | 1,53 | 1,48 | 1,48 | 0,54% | - |
| 17.11.2025 | 1,49 | 1,49 | 1,46 | 1,48 | 0,96% | 68.306,00 |
| 14.11.2025 | 1,47 | 1,50 | 1,45 | 1,46 | -1,75% | - |
| 13.11.2025 | 1,52 | 1,52 | 1,47 | 1,49 | -1,20% | - |
| 12.11.2025 | 1,54 | 1,55 | 1,49 | 1,51 | -1,57% | - |
| 11.11.2025 | 1,55 | 1,57 | 1,53 | 1,53 | -1,03% | - |
| 10.11.2025 | 1,56 | 1,60 | 1,54 | 1,55 | 2,38% | - |
| 07.11.2025 | 1,53 | 1,57 | 1,51 | 1,51 | -2,08% | 4.000,00 |
| 06.11.2025 | 1,60 | 1,60 | 1,54 | 1,54 | -3,32% | 2.500,00 |
| 05.11.2025 | 1,61 | 1,63 | 1,59 | 1,60 | -1,66% | - |
| 04.11.2025 | 1,65 | 1,66 | 1,60 | 1,62 | -1,82% | - |
| 03.11.2025 | 1,63 | 1,66 | 1,62 | 1,65 | 2,23% | 2.000,00 |
| 31.10.2025 | 1,62 | 1,65 | 1,62 | 1,62 | 0,25% | - |
| 30.10.2025 | 1,62 | 1,65 | 1,61 | 1,61 | -0,92% | - |
| 29.10.2025 | 1,61 | 1,65 | 1,60 | 1,63 | 1,50% | - |
| 28.10.2025 | 1,60 | 1,61 | 1,58 | 1,60 | 0,82% | - |
| 27.10.2025 | 1,61 | 1,63 | 1,55 | 1,59 | -1,12% | 10.000,00 |
| 24.10.2025 | 1,60 | 1,64 | 1,57 | 1,61 | 4,48% | - |
| 23.10.2025 | 1,53 | 1,54 | 1,53 | 1,54 | 4,98% | - |
| 22.10.2025 | 1,49 | 1,52 | 1,46 | 1,47 | -0,41% | - |
| 21.10.2025 | 1,50 | 1,51 | 1,47 | 1,47 | 0,14% | - |
| 20.10.2025 | 1,51 | 1,51 | 1,47 | 1,47 | -3,23% | - |
| 17.10.2025 | 1,52 | 1,55 | 1,49 | 1,52 | -1,36% | 360,00 |
| 16.10.2025 | 1,59 | 1,60 | 1,52 | 1,54 | -3,39% | - |
| 15.10.2025 | 1,61 | 1,64 | 1,59 | 1,59 | 0,50% | 650,00 |
| 14.10.2025 | 1,63 | 1,63 | 1,58 | 1,59 | -3,53% | 43.332,00 |
| 13.10.2025 | 1,62 | 1,66 | 1,62 | 1,64 | -0,78% | - |
| 10.10.2025 | 1,74 | 1,74 | 1,65 | 1,66 | -6,07% | - |
| 09.10.2025 | 1,76 | 1,79 | 1,73 | 1,76 | 0,11% | 222,00 |
| 08.10.2025 | 1,73 | 1,79 | 1,71 | 1,76 | 2,32% | 1.000,00 |
| 07.10.2025 | 1,74 | 1,76 | 1,72 | 1,72 | 0,35% | - |
| 06.10.2025 | 1,69 | 1,78 | 1,69 | 1,72 | 3,75% | - |
| 03.10.2025 | 1,68 | 1,71 | 1,65 | 1,65 | 0,49% | - |
| 02.10.2025 | 1,69 | 1,73 | 1,65 | 1,65 | -1,79% | - |
| 01.10.2025 | 1,69 | 1,72 | 1,68 | 1,68 | -0,83% | 400,00 |
| 30.09.2025 | 1,73 | 1,74 | 1,69 | 1,69 | -3,65% | - |
| 29.09.2025 | 1,75 | 1,77 | 1,72 | 1,75 | 0,11% | - |
| 26.09.2025 | 1,76 | 1,76 | 1,75 | 1,75 | -0,40% | - |
| 25.09.2025 | 1,74 | 1,77 | 1,73 | 1,76 | 0,29% | - |
| 24.09.2025 | 1,71 | 1,75 | 1,69 | 1,75 | 3,12% | - |
| 23.09.2025 | 1,65 | 1,71 | 1,65 | 1,70 | 2,84% | - |
| 22.09.2025 | 1,66 | 1,66 | 1,63 | 1,65 | -0,24% | - |
| 19.09.2025 | 1,66 | 1,67 | 1,65 | 1,66 | -0,12% | - |
| 18.09.2025 | 1,66 | 1,68 | 1,66 | 1,66 | -1,07% | - |
| 17.09.2025 | 1,66 | 1,68 | 1,64 | 1,68 | 1,51% | - |
| 16.09.2025 | 1,63 | 1,66 | 1,62 | 1,65 | 1,04% | - |
| 15.09.2025 | 1,64 | 1,66 | 1,60 | 1,64 | 0,12% | - |
| 12.09.2025 | 1,60 | 1,65 | 1,59 | 1,63 | 1,05% | - |
| 11.09.2025 | 1,63 | 1,64 | 1,58 | 1,62 | -1,04% | 2.500,00 |
| 10.09.2025 | 1,59 | 1,67 | 1,59 | 1,63 | 2,64% | 300,00 |
| 09.09.2025 | 1,58 | 1,63 | 1,58 | 1,59 | 0,00% | 3.048,00 |
| 08.09.2025 | 1,54 | 1,59 | 1,54 | 1,59 | 3,71% | 120,00 |
| 05.09.2025 | 1,57 | 1,58 | 1,52 | 1,54 | -2,79% | - |
| 04.09.2025 | 1,56 | 1,59 | 1,54 | 1,58 | 1,35% | - |
| 03.09.2025 | 1,58 | 1,58 | 1,54 | 1,56 | -1,02% | - |
| 02.09.2025 | 1,60 | 1,61 | 1,55 | 1,57 | -1,07% | - |
| 01.09.2025 | 1,59 | 1,60 | 1,57 | 1,59 | 1,21% | - |
| 29.08.2025 | 1,62 | 1,63 | 1,57 | 1,57 | -2,66% | - |
| 28.08.2025 | 1,61 | 1,62 | 1,59 | 1,62 | -0,19% | - |
| 27.08.2025 | 1,61 | 1,63 | 1,60 | 1,62 | 0,81% | - |
| 26.08.2025 | 1,59 | 1,61 | 1,57 | 1,61 | 0,94% | - |
| 25.08.2025 | 1,60 | 1,61 | 1,57 | 1,59 | 0,57% | - |
| 22.08.2025 | 1,56 | 1,61 | 1,56 | 1,58 | 1,48% | 452,00 |