1,544€
-1,53%
Echtzeit-Aktienkurs Saturn Oil & Gas Inc.
Bid:
Ask:
Aktienkurse zur Saturn Oil & Gas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 1,57 | 1,59 | 1,54 | 1,56 | -0,89% | 6.300,00 |
| 26.09.2024 | 1,62 | 1,63 | 1,58 | 1,58 | -3,31% | - |
| 25.09.2024 | 1,66 | 1,66 | 1,62 | 1,63 | -1,75% | - |
| 24.09.2024 | 1,60 | 1,67 | 1,60 | 1,66 | 2,47% | - |
| 23.09.2024 | 1,64 | 1,66 | 1,61 | 1,62 | 0,06% | 18.000,00 |
| 20.09.2024 | 1,62 | 1,65 | 1,59 | 1,62 | -0,37% | 750,00 |
| 19.09.2024 | 1,59 | 1,65 | 1,59 | 1,63 | 2,07% | 39.944,00 |
| 18.09.2024 | 1,60 | 1,61 | 1,58 | 1,59 | -0,62% | 8.000,00 |
| 17.09.2024 | 1,60 | 1,62 | 1,59 | 1,60 | 1,01% | - |
| 16.09.2024 | 1,58 | 1,59 | 1,57 | 1,59 | 1,28% | - |
| 13.09.2024 | 1,59 | 1,63 | 1,56 | 1,57 | -1,07% | - |
| 12.09.2024 | 1,56 | 1,60 | 1,53 | 1,58 | 2,13% | - |
| 11.09.2024 | 1,52 | 1,57 | 1,52 | 1,55 | 0,06% | 8.000,00 |
| 10.09.2024 | 1,59 | 1,61 | 1,50 | 1,55 | -2,27% | - |
| 09.09.2024 | 1,66 | 1,71 | 1,59 | 1,59 | -5,54% | 64.580,00 |
| 06.09.2024 | 1,69 | 1,74 | 1,65 | 1,68 | -0,42% | - |
| 05.09.2024 | 1,70 | 1,73 | 1,68 | 1,69 | -1,00% | - |
| 04.09.2024 | 1,76 | 1,77 | 1,70 | 1,70 | -3,18% | - |
| 03.09.2024 | 1,78 | 1,82 | 1,71 | 1,76 | -4,09% | 8.000,00 |
| 02.09.2024 | 1,86 | 1,86 | 1,82 | 1,83 | -0,60% | 8.000,00 |
| 30.08.2024 | 1,89 | 1,90 | 1,82 | 1,85 | -1,76% | - |
| 29.08.2024 | 1,86 | 1,93 | 1,84 | 1,88 | 1,19% | - |
| 28.08.2024 | 1,83 | 1,89 | 1,81 | 1,86 | 1,42% | 5.100,00 |
| 27.08.2024 | 1,82 | 1,85 | 1,78 | 1,83 | 0,66% | - |
| 26.08.2024 | 1,74 | 1,87 | 1,74 | 1,82 | 5,03% | - |
| 23.08.2024 | 1,63 | 1,76 | 1,63 | 1,73 | 5,68% | - |
| 22.08.2024 | 1,65 | 1,66 | 1,64 | 1,64 | -0,24% | - |
| 21.08.2024 | 1,71 | 1,72 | 1,64 | 1,64 | -3,75% | 12.000,00 |
| 20.08.2024 | 1,68 | 1,72 | 1,67 | 1,71 | -1,22% | 10.500,00 |
| 19.08.2024 | 1,74 | 1,76 | 1,72 | 1,73 | -0,97% | - |
| 16.08.2024 | 1,77 | 1,78 | 1,74 | 1,74 | -1,52% | - |
| 15.08.2024 | 1,71 | 1,78 | 1,71 | 1,77 | 1,72% | - |
| 14.08.2024 | 1,74 | 1,76 | 1,70 | 1,74 | 1,28% | 35.000,00 |
| 13.08.2024 | 1,70 | 1,75 | 1,70 | 1,72 | 0,41% | 400,00 |
| 12.08.2024 | 1,66 | 1,72 | 1,65 | 1,71 | 2,82% | - |
| 09.08.2024 | 1,68 | 1,69 | 1,64 | 1,67 | -0,42% | - |
| 08.08.2024 | 1,62 | 1,69 | 1,59 | 1,67 | 3,72% | - |
| 07.08.2024 | 1,60 | 1,66 | 1,60 | 1,61 | 0,06% | 8.000,00 |
| 06.08.2024 | 1,62 | 1,66 | 1,58 | 1,61 | 0,19% | - |
| 05.08.2024 | 1,62 | 1,65 | 1,57 | 1,61 | -2,01% | 5.500,00 |
| 02.08.2024 | 1,72 | 1,76 | 1,63 | 1,64 | -6,07% | 10.000,00 |
| 01.08.2024 | 1,77 | 1,81 | 1,73 | 1,75 | -2,46% | - |
| 31.07.2024 | 1,71 | 1,84 | 1,70 | 1,79 | 5,48% | - |
| 30.07.2024 | 1,70 | 1,72 | 1,69 | 1,70 | -0,53% | - |
| 29.07.2024 | 1,69 | 1,73 | 1,67 | 1,71 | -0,23% | - |
| 26.07.2024 | 1,69 | 1,74 | 1,69 | 1,71 | -0,52% | - |
| 25.07.2024 | 1,74 | 1,74 | 1,70 | 1,72 | 0,00% | - |
| 24.07.2024 | 1,74 | 1,76 | 1,71 | 1,72 | -1,77% | - |
| 23.07.2024 | 1,75 | 1,78 | 1,75 | 1,75 | -1,13% | - |
| 22.07.2024 | 1,76 | 1,77 | 1,72 | 1,77 | 0,34% | - |
| 19.07.2024 | 1,78 | 1,78 | 1,74 | 1,77 | -0,06% | - |
| 18.07.2024 | 1,78 | 1,80 | 1,75 | 1,77 | -1,18% | - |
| 17.07.2024 | 1,76 | 1,82 | 1,76 | 1,79 | -0,22% | - |
| 16.07.2024 | 1,78 | 1,81 | 1,78 | 1,79 | -0,67% | - |
| 15.07.2024 | 1,78 | 1,83 | 1,78 | 1,80 | -0,06% | - |
| 12.07.2024 | 1,84 | 1,86 | 1,80 | 1,80 | -1,90% | - |
| 11.07.2024 | 1,81 | 1,84 | 1,80 | 1,84 | 0,11% | - |
| 10.07.2024 | 1,83 | 1,84 | 1,81 | 1,84 | 0,49% | - |
| 09.07.2024 | 1,81 | 1,85 | 1,80 | 1,83 | 0,61% | 53.000,00 |
| 08.07.2024 | 1,82 | 1,82 | 1,80 | 1,82 | -0,11% | 10.000,00 |
| 05.07.2024 | 1,80 | 1,84 | 1,80 | 1,82 | -1,36% | 2.100,00 |
| 04.07.2024 | 1,86 | 1,86 | 1,82 | 1,84 | -0,86% | - |
| 03.07.2024 | 1,85 | 1,88 | 1,84 | 1,86 | -0,59% | 58.600,00 |
| 02.07.2024 | 1,75 | 1,87 | 1,70 | 1,87 | 4,58% | 174.389,00 |
| 01.07.2024 | 1,79 | 1,81 | 1,77 | 1,79 | -0,89% | - |
| 28.06.2024 | 1,77 | 1,81 | 1,77 | 1,81 | 1,63% | - |
| 27.06.2024 | 1,78 | 1,80 | 1,73 | 1,78 | -1,17% | 3.000,00 |
| 26.06.2024 | 1,70 | 1,82 | 1,70 | 1,80 | 1,41% | - |
| 25.06.2024 | 1,79 | 1,85 | 1,77 | 1,77 | -2,74% | 1.910,00 |
| 24.06.2024 | 1,77 | 1,83 | 1,73 | 1,82 | 3,17% | - |
| 21.06.2024 | 1,76 | 1,81 | 1,75 | 1,77 | -2,43% | 14.000,00 |
| 20.06.2024 | 1,72 | 1,81 | 1,71 | 1,81 | 5,17% | - |
| 19.06.2024 | 1,72 | 1,76 | 1,69 | 1,72 | -0,86% | - |
| 18.06.2024 | 1,75 | 1,79 | 1,72 | 1,74 | -1,59% | 18.000,00 |
| 17.06.2024 | 1,71 | 1,79 | 1,71 | 1,76 | 2,74% | 3.472,00 |
| 14.06.2024 | 1,77 | 1,78 | 1,70 | 1,72 | -2,33% | - |
| 13.06.2024 | 1,75 | 1,79 | 1,72 | 1,76 | 0,34% | - |
| 12.06.2024 | 1,83 | 1,86 | 1,74 | 1,75 | -3,63% | 12.950,00 |
| 11.06.2024 | 1,85 | 1,85 | 1,79 | 1,82 | -1,57% | 5.040,00 |
| 10.06.2024 | 1,83 | 1,87 | 1,81 | 1,85 | 1,60% | - |
| 07.06.2024 | 1,88 | 1,92 | 1,79 | 1,82 | -3,71% | 17.000,00 |
| 06.06.2024 | 1,80 | 1,91 | 1,76 | 1,89 | 5,12% | 34.047,00 |
| 05.06.2024 | 1,69 | 1,80 | 1,68 | 1,80 | 6,46% | 2.000,00 |
| 04.06.2024 | 1,63 | 1,69 | 1,63 | 1,69 | 1,44% | 1.000,00 |
| 03.06.2024 | 1,77 | 1,78 | 1,65 | 1,66 | -5,83% | - |
| 31.05.2024 | 1,77 | 1,77 | 1,73 | 1,77 | 0,63% | - |
| 30.05.2024 | 1,76 | 1,77 | 1,73 | 1,76 | -0,06% | - |
| 29.05.2024 | 1,77 | 1,78 | 1,74 | 1,76 | -1,18% | 3.000,00 |
| 28.05.2024 | 1,74 | 1,78 | 1,73 | 1,78 | 2,19% | - |
| 27.05.2024 | 1,71 | 1,76 | 1,71 | 1,74 | -0,06% | - |
| 24.05.2024 | 1,73 | 1,75 | 1,73 | 1,74 | 0,12% | - |
| 23.05.2024 | 1,75 | 1,76 | 1,73 | 1,74 | -0,40% | - |
| 22.05.2024 | 1,74 | 1,77 | 1,73 | 1,75 | -0,29% | 2.200,00 |
| 21.05.2024 | 1,68 | 1,77 | 1,68 | 1,75 | 0,63% | 10.000,00 |
| 20.05.2024 | 1,74 | 1,74 | 1,71 | 1,74 | -0,06% | - |
| 17.05.2024 | 1,67 | 1,76 | 1,67 | 1,74 | 3,94% | - |
| 16.05.2024 | 1,65 | 1,69 | 1,65 | 1,67 | -0,06% | - |
| 15.05.2024 | 1,68 | 1,71 | 1,66 | 1,68 | -0,36% | - |
| 14.05.2024 | 1,75 | 1,75 | 1,68 | 1,68 | -3,72% | - |
| 13.05.2024 | 1,71 | 1,75 | 1,70 | 1,75 | 1,63% | 59.357,00 |