1,370€
0,74%
Echtzeit-Aktienkurs Saturn Oil & Gas Inc.
Bid:
Ask:
Aktienkurse zur Saturn Oil & Gas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 1,35 | 1,37 | 1,33 | 1,37 | -0,65% | 750,00 |
| 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% | - |
| 30.04.2025 | 1,02 | 1,03 | 0,97 | 0,98 | -3,06% | - |
| 29.04.2025 | 1,02 | 1,04 | 1,00 | 1,01 | 0,90% | - |
| 28.04.2025 | 1,02 | 1,04 | 1,00 | 1,01 | -1,66% | - |
| 25.04.2025 | 0,99 | 1,04 | 0,99 | 1,02 | 0,99% | - |
| 24.04.2025 | 0,95 | 1,03 | 0,95 | 1,01 | 4,12% | - |
| 23.04.2025 | 0,96 | 1,00 | 0,95 | 0,97 | 2,64% | - |
| 22.04.2025 | 0,90 | 0,96 | 0,90 | 0,95 | -2,57% | - |
| 17.04.2025 | 0,91 | 0,98 | 0,91 | 0,97 | 8,00% | - |
| 16.04.2025 | 0,89 | 0,92 | 0,88 | 0,90 | 0,33% | - |
| 15.04.2025 | 0,90 | 0,91 | 0,88 | 0,90 | -0,44% | - |
| 14.04.2025 | 0,91 | 0,92 | 0,90 | 0,90 | -0,44% | - |
| 11.04.2025 | 0,89 | 0,92 | 0,86 | 0,91 | 2,14% | - |
| 10.04.2025 | 0,97 | 1,02 | 0,87 | 0,89 | -8,28% | 32.100,00 |
| 09.04.2025 | 0,87 | 0,99 | 0,81 | 0,97 | 10,40% | 13.000,00 |
| 08.04.2025 | 0,94 | 1,05 | 0,84 | 0,88 | -6,52% | 14.500,00 |
| 07.04.2025 | 1,00 | 1,00 | 0,90 | 0,94 | -5,36% | 27.000,00 |
| 04.04.2025 | 1,13 | 1,13 | 0,94 | 0,99 | -13,17% | 14.000,00 |
| 03.04.2025 | 1,25 | 1,27 | 1,14 | 1,14 | -10,60% | - |
| 02.04.2025 | 1,25 | 1,30 | 1,25 | 1,27 | -0,39% | - |
| 01.04.2025 | 1,26 | 1,31 | 1,25 | 1,28 | 1,03% | - |
| 31.03.2025 | 1,28 | 1,28 | 1,26 | 1,27 | -1,63% | - |
| 28.03.2025 | 1,33 | 1,33 | 1,28 | 1,29 | -3,31% | - |
| 27.03.2025 | 1,32 | 1,34 | 1,28 | 1,33 | 0,76% | 2.000,00 |
| 26.03.2025 | 1,30 | 1,36 | 1,29 | 1,32 | 1,62% | - |
| 25.03.2025 | 1,26 | 1,31 | 1,26 | 1,30 | 0,15% | 5.000,00 |
| 24.03.2025 | 1,25 | 1,30 | 1,25 | 1,30 | 4,09% | - |
| 21.03.2025 | 1,22 | 1,30 | 1,22 | 1,25 | 1,46% | 31.856,00 |
| 20.03.2025 | 1,20 | 1,26 | 1,20 | 1,23 | 0,00% | 39.600,00 |
| 19.03.2025 | 1,19 | 1,26 | 1,19 | 1,23 | 1,40% | - |
| 18.03.2025 | 1,21 | 1,24 | 1,20 | 1,21 | -1,70% | - |
| 17.03.2025 | 1,23 | 1,25 | 1,21 | 1,23 | -0,16% | - |
| 14.03.2025 | 1,20 | 1,24 | 1,17 | 1,24 | 2,92% | 9.000,00 |
| 13.03.2025 | 1,20 | 1,21 | 1,16 | 1,20 | 0,50% | - |
| 12.03.2025 | 1,17 | 1,21 | 1,16 | 1,19 | 3,65% | - |
| 11.03.2025 | 1,11 | 1,19 | 1,11 | 1,15 | 1,32% | 22.000,00 |
| 10.03.2025 | 1,15 | 1,18 | 1,10 | 1,14 | -3,23% | - |
| 07.03.2025 | 1,14 | 1,19 | 1,12 | 1,18 | 2,44% | - |
| 06.03.2025 | 1,13 | 1,18 | 1,12 | 1,15 | -0,78% | 13.200,00 |
| 05.03.2025 | 1,23 | 1,24 | 1,14 | 1,16 | -5,32% | - |
| 04.03.2025 | 1,24 | 1,30 | 1,14 | 1,22 | -4,24% | 12.716,00 |
| 03.03.2025 | 1,30 | 1,39 | 1,26 | 1,28 | -3,85% | - |
| 28.02.2025 | 1,33 | 1,34 | 1,28 | 1,33 | -0,67% | - |
| 27.02.2025 | 1,31 | 1,35 | 1,31 | 1,34 | 0,15% | - |
| 26.02.2025 | 1,32 | 1,36 | 1,31 | 1,33 | 0,76% | - |
| 25.02.2025 | 1,36 | 1,39 | 1,32 | 1,32 | -2,72% | 7.880,00 |
| 24.02.2025 | 1,37 | 1,42 | 1,36 | 1,36 | -1,31% | - |
| 21.02.2025 | 1,47 | 1,47 | 1,34 | 1,38 | -5,75% | - |
| 20.02.2025 | 1,42 | 1,48 | 1,42 | 1,46 | 2,09% | - |
| 19.02.2025 | 1,45 | 1,46 | 1,42 | 1,43 | -1,17% | - |
| 18.02.2025 | 1,35 | 1,47 | 1,35 | 1,45 | 4,32% | - |
| 17.02.2025 | 1,37 | 1,42 | 1,37 | 1,39 | -1,21% | - |
| 14.02.2025 | 1,43 | 1,45 | 1,40 | 1,41 | -1,06% | - |
| 13.02.2025 | 1,43 | 1,45 | 1,41 | 1,42 | -0,98% | - |
| 12.02.2025 | 1,44 | 1,47 | 1,42 | 1,44 | -0,76% | - |
| 11.02.2025 | 1,39 | 1,46 | 1,39 | 1,45 | 2,12% | 3.000,00 |
| 10.02.2025 | 1,40 | 1,43 | 1,38 | 1,42 | 1,58% | - |
| 07.02.2025 | 1,40 | 1,42 | 1,37 | 1,39 | 0,14% | - |
| 06.02.2025 | 1,40 | 1,42 | 1,34 | 1,39 | -0,85% | - |
| 05.02.2025 | 1,42 | 1,43 | 1,39 | 1,40 | -1,82% | - |
| 04.02.2025 | 1,40 | 1,48 | 1,40 | 1,43 | 1,06% | - |
| 03.02.2025 | 1,40 | 1,44 | 1,23 | 1,42 | 0,71% | - |
| 31.01.2025 | 1,43 | 1,44 | 1,40 | 1,41 | -1,26% | - |
| 30.01.2025 | 1,43 | 1,46 | 1,41 | 1,42 | -2,13% | - |
| 29.01.2025 | 1,42 | 1,46 | 1,41 | 1,45 | 2,11% | - |
| 28.01.2025 | 1,38 | 1,44 | 1,38 | 1,42 | 1,64% | - |
| 27.01.2025 | 1,45 | 1,45 | 1,39 | 1,40 | -2,16% | - |