1,679€
2,88%
Echtzeit-Aktienkurs Saturn Oil & Gas Inc.
Bid:
Ask:
Aktienkurse zur Saturn Oil & Gas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2025 | 1,66 | 1,68 | 1,66 | 1,66 | -0,83% | - |
| 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 |
| 21.08.2025 | 1,56 | 1,58 | 1,53 | 1,56 | 0,45% | - |
| 20.08.2025 | 1,55 | 1,58 | 1,54 | 1,55 | 0,58% | - |
| 19.08.2025 | 1,57 | 1,57 | 1,54 | 1,54 | -2,41% | - |
| 18.08.2025 | 1,57 | 1,62 | 1,56 | 1,58 | 0,77% | - |
| 15.08.2025 | 1,56 | 1,59 | 1,53 | 1,57 | 0,77% | - |
| 14.08.2025 | 1,52 | 1,57 | 1,52 | 1,56 | 0,06% | - |
| 13.08.2025 | 1,56 | 1,56 | 1,53 | 1,56 | -0,19% | - |
| 12.08.2025 | 1,56 | 1,58 | 1,53 | 1,56 | -0,13% | 3.200,00 |
| 11.08.2025 | 1,60 | 1,61 | 1,56 | 1,56 | -3,35% | 9.633,00 |
| 08.08.2025 | 1,61 | 1,63 | 1,57 | 1,61 | -0,19% | - |
| 07.08.2025 | 1,58 | 1,63 | 1,58 | 1,62 | 2,15% | 4.200,00 |
| 06.08.2025 | 1,60 | 1,62 | 1,57 | 1,58 | 0,00% | 8.500,00 |
| 05.08.2025 | 1,59 | 1,62 | 1,55 | 1,58 | -2,58% | 8.000,00 |
| 04.08.2025 | 1,63 | 1,64 | 1,60 | 1,63 | 1,44% | 4.000,00 |
| 01.08.2025 | 1,64 | 1,67 | 1,59 | 1,60 | -1,96% | 37.272,00 |
| 31.07.2025 | 1,52 | 1,70 | 1,49 | 1,63 | 7,36% | 8.330,00 |
| 30.07.2025 | 1,51 | 1,55 | 1,50 | 1,52 | 1,13% | - |
| 29.07.2025 | 1,47 | 1,56 | 1,46 | 1,51 | 2,66% | 7.918,00 |
| 28.07.2025 | 1,41 | 1,49 | 1,41 | 1,47 | 4,27% | - |
| 25.07.2025 | 1,39 | 1,42 | 1,38 | 1,41 | 0,29% | - |
| 24.07.2025 | 1,39 | 1,41 | 1,37 | 1,40 | 1,08% | 7.500,00 |
| 23.07.2025 | 1,40 | 1,40 | 1,38 | 1,39 | -0,14% | - |
| 22.07.2025 | 1,36 | 1,39 | 1,35 | 1,39 | 1,02% | - |
| 21.07.2025 | 1,39 | 1,40 | 1,36 | 1,38 | -0,79% | - |
| 18.07.2025 | 1,36 | 1,40 | 1,36 | 1,39 | 1,54% | - |
| 17.07.2025 | 1,38 | 1,41 | 1,35 | 1,37 | -1,59% | - |
| 16.07.2025 | 1,44 | 1,44 | 1,36 | 1,39 | -3,21% | - |
| 15.07.2025 | 1,39 | 1,46 | 1,37 | 1,43 | 3,62% | - |
| 14.07.2025 | 1,34 | 1,39 | 1,34 | 1,38 | 1,47% | 24.000,00 |
| 11.07.2025 | 1,34 | 1,36 | 1,32 | 1,36 | 2,25% | - |
| 10.07.2025 | 1,34 | 1,34 | 1,31 | 1,33 | -0,30% | - |
| 09.07.2025 | 1,33 | 1,34 | 1,30 | 1,34 | 0,75% | - |
| 08.07.2025 | 1,34 | 1,37 | 1,30 | 1,33 | -1,19% | 14.900,00 |
| 07.07.2025 | 1,33 | 1,34 | 1,29 | 1,34 | 1,05% | - |
| 04.07.2025 | 1,34 | 1,36 | 1,30 | 1,33 | -1,12% | - |
| 03.07.2025 | 1,34 | 1,36 | 1,33 | 1,34 | 0,67% | - |
| 02.07.2025 | 1,30 | 1,34 | 1,28 | 1,34 | 2,53% | - |
| 01.07.2025 | 1,31 | 1,37 | 1,29 | 1,30 | -0,91% | - |
| 30.06.2025 | 1,30 | 1,32 | 1,28 | 1,31 | 2,34% | - |
| 27.06.2025 | 1,29 | 1,30 | 1,28 | 1,28 | -0,77% | - |
| 26.06.2025 | 1,27 | 1,31 | 1,27 | 1,29 | 0,47% | - |
| 25.06.2025 | 1,28 | 1,31 | 1,27 | 1,29 | -0,77% | 1.000,00 |
| 24.06.2025 | 1,29 | 1,34 | 1,29 | 1,30 | -1,44% | - |
| 23.06.2025 | 1,37 | 1,42 | 1,32 | 1,32 | -5,32% | - |
| 20.06.2025 | 1,37 | 1,40 | 1,36 | 1,39 | -0,07% | - |
| 19.06.2025 | 1,36 | 1,41 | 1,36 | 1,39 | 1,46% | - |
| 18.06.2025 | 1,35 | 1,37 | 1,33 | 1,37 | -0,51% | 1.500,00 |
| 17.06.2025 | 1,35 | 1,39 | 1,35 | 1,38 | 1,62% | 20.134,00 |
| 16.06.2025 | 1,38 | 1,38 | 1,34 | 1,36 | -1,45% | - |
| 13.06.2025 | 1,35 | 1,39 | 1,33 | 1,38 | 3,77% | 2.000,00 |
| 12.06.2025 | 1,31 | 1,33 | 1,28 | 1,33 | 0,61% | - |
| 11.06.2025 | 1,26 | 1,33 | 1,26 | 1,32 | 2,49% | - |
| 10.06.2025 | 1,26 | 1,32 | 1,26 | 1,29 | 0,55% | - |
| 09.06.2025 | 1,25 | 1,30 | 1,25 | 1,28 | 0,71% | 15.000,00 |
| 06.06.2025 | 1,15 | 1,31 | 1,15 | 1,27 | 10,71% | 5.120,00 |
| 05.06.2025 | 1,16 | 1,18 | 1,15 | 1,15 | -1,71% | - |
| 04.06.2025 | 1,19 | 1,20 | 1,15 | 1,17 | -1,60% | - |
| 03.06.2025 | 1,15 | 1,20 | 1,13 | 1,19 | 3,76% | - |
| 02.06.2025 | 1,11 | 1,16 | 1,10 | 1,14 | 2,69% | - |
| 30.05.2025 | 1,11 | 1,14 | 1,11 | 1,11 | -1,50% | - |
| 29.05.2025 | 1,11 | 1,15 | 1,11 | 1,13 | 0,89% | - |
| 28.05.2025 | 1,12 | 1,16 | 1,12 | 1,12 | 0,63% | - |
| 27.05.2025 | 1,13 | 1,16 | 1,11 | 1,11 | -2,62% | - |
| 26.05.2025 | 1,11 | 1,16 | 1,10 | 1,14 | 3,62% | - |
| 23.05.2025 | 1,08 | 1,11 | 1,06 | 1,10 | 2,79% | - |
| 22.05.2025 | 1,04 | 1,11 | 1,03 | 1,07 | 0,37% | - |
| 21.05.2025 | 1,07 | 1,10 | 1,06 | 1,07 | -0,28% | - |
| 20.05.2025 | 1,06 | 1,10 | 1,06 | 1,07 | -1,11% | - |
| 19.05.2025 | 1,08 | 1,09 | 1,06 | 1,09 | -0,18% | - |
| 16.05.2025 | 1,12 | 1,15 | 1,09 | 1,09 | -2,69% | - |
| 15.05.2025 | 1,14 | 1,16 | 1,11 | 1,12 | -3,87% | - |
| 14.05.2025 | 1,18 | 1,18 | 1,14 | 1,16 | -1,53% | - |
| 13.05.2025 | 1,15 | 1,18 | 1,14 | 1,18 | 3,42% | - |
| 12.05.2025 | 1,06 | 1,18 | 1,06 | 1,14 | 5,45% | 16.536,00 |
| 09.05.2025 | 1,01 | 1,08 | 1,00 | 1,08 | 7,66% | 30.000,00 |
| 08.05.2025 | 1,00 | 1,05 | 0,98 | 1,01 | -0,30% | 84.800,00 |
| 07.05.2025 | 1,00 | 1,02 | 0,97 | 1,01 | 1,00% | - |
| 06.05.2025 | 0,95 | 1,01 | 0,95 | 1,00 | 2,89% | - |
| 05.05.2025 | 1,04 | 1,04 | 0,96 | 0,97 | -5,46% | 36.500,00 |
| 02.05.2025 | 0,99 | 1,04 | 0,96 | 1,03 | 4,37% | - |