1,229€
-0,12%
Echtzeit-Aktienkurs Africa Oil Corp
Bid:
Ask:
Aktienkurse zur Africa Oil Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -0,12% | - |
| 19.05.2025 | 1,21 | 1,25 | 1,20 | 1,23 | 1,69% | - |
| 16.05.2025 | 1,20 | 1,22 | 1,19 | 1,21 | 0,37% | - |
| 15.05.2025 | 1,19 | 1,24 | 1,17 | 1,21 | 1,64% | - |
| 14.05.2025 | 1,21 | 1,23 | 1,18 | 1,19 | -1,29% | - |
| 13.05.2025 | 1,21 | 1,22 | 1,20 | 1,20 | -0,62% | - |
| 12.05.2025 | 1,16 | 1,24 | 1,16 | 1,21 | 3,96% | - |
| 09.05.2025 | 1,14 | 1,18 | 1,14 | 1,16 | 2,11% | - |
| 08.05.2025 | 1,14 | 1,17 | 1,14 | 1,14 | 0,00% | - |
| 07.05.2025 | 1,16 | 1,17 | 1,13 | 1,14 | -1,77% | - |
| 06.05.2025 | 1,17 | 1,19 | 1,15 | 1,16 | -0,77% | - |
| 05.05.2025 | 1,18 | 1,18 | 1,16 | 1,17 | -1,23% | - |
| 02.05.2025 | 1,16 | 1,19 | 1,14 | 1,18 | 1,63% | - |
| 30.04.2025 | 1,15 | 1,18 | 1,14 | 1,16 | 1,57% | - |
| 29.04.2025 | 1,14 | 1,17 | 1,13 | 1,15 | 0,17% | 18,00 |
| 28.04.2025 | 1,16 | 1,17 | 1,13 | 1,14 | -1,84% | - |
| 25.04.2025 | 1,20 | 1,21 | 1,16 | 1,17 | -2,10% | 1.000,00 |
| 24.04.2025 | 1,20 | 1,21 | 1,19 | 1,19 | -0,46% | - |
| 23.04.2025 | 1,18 | 1,22 | 1,18 | 1,20 | 1,23% | - |
| 22.04.2025 | 1,18 | 1,20 | 1,16 | 1,18 | 0,17% | 3.600,00 |
| 17.04.2025 | 1,14 | 1,20 | 1,14 | 1,18 | 3,15% | - |
| 16.04.2025 | 1,11 | 1,15 | 1,10 | 1,14 | 3,02% | - |
| 15.04.2025 | 1,12 | 1,13 | 1,10 | 1,11 | -0,89% | - |
| 14.04.2025 | 1,09 | 1,14 | 1,08 | 1,12 | 2,71% | - |
| 11.04.2025 | 1,08 | 1,10 | 1,06 | 1,09 | 1,30% | 1.100,00 |
| 10.04.2025 | 1,12 | 1,15 | 1,06 | 1,08 | -3,93% | - |
| 09.04.2025 | 1,09 | 1,15 | 1,01 | 1,12 | 2,94% | 200,00 |
| 08.04.2025 | 1,10 | 1,13 | 1,07 | 1,09 | -1,45% | - |
| 07.04.2025 | 1,16 | 1,16 | 1,01 | 1,10 | -4,33% | 6.500,00 |
| 04.04.2025 | 1,27 | 1,29 | 1,10 | 1,15 | -9,27% | 6.500,00 |
| 03.04.2025 | 1,34 | 1,34 | 1,27 | 1,27 | -5,18% | - |
| 02.04.2025 | 1,35 | 1,35 | 1,33 | 1,34 | 0,15% | - |
| 01.04.2025 | 1,33 | 1,36 | 1,32 | 1,34 | 1,06% | - |
| 31.03.2025 | 1,34 | 1,36 | 1,30 | 1,33 | -0,82% | 2.075,00 |
| 28.03.2025 | 1,36 | 1,36 | 1,32 | 1,34 | -1,44% | 2.000,00 |
| 27.03.2025 | 1,36 | 1,37 | 1,32 | 1,36 | -2,06% | - |
| 26.03.2025 | 1,36 | 1,41 | 1,33 | 1,39 | 1,91% | - |
| 25.03.2025 | 1,37 | 1,39 | 1,35 | 1,36 | -0,84% | 4.000,00 |
| 24.03.2025 | 1,39 | 1,41 | 1,35 | 1,37 | -1,51% | - |
| 21.03.2025 | 1,36 | 1,40 | 1,35 | 1,39 | 2,50% | - |
| 20.03.2025 | 1,35 | 1,40 | 1,34 | 1,36 | 0,56% | - |
| 19.03.2025 | 1,36 | 1,39 | 1,32 | 1,35 | -0,26% | - |
| 18.03.2025 | 1,30 | 1,36 | 1,28 | 1,35 | 4,44% | 1.000,00 |
| 17.03.2025 | 1,25 | 1,31 | 1,24 | 1,30 | 3,35% | 500,00 |
| 14.03.2025 | 1,23 | 1,26 | 1,21 | 1,25 | 3,17% | - |
| 13.03.2025 | 1,21 | 1,23 | 1,19 | 1,22 | 0,87% | - |
| 12.03.2025 | 1,17 | 1,21 | 1,16 | 1,21 | 3,43% | 150,00 |
| 11.03.2025 | 1,20 | 1,21 | 1,14 | 1,17 | -2,67% | - |
| 10.03.2025 | 1,23 | 1,24 | 1,18 | 1,20 | -2,33% | - |
| 07.03.2025 | 1,24 | 1,29 | 1,21 | 1,23 | -0,65% | - |
| 06.03.2025 | 1,24 | 1,25 | 1,21 | 1,23 | -0,32% | - |
| 05.03.2025 | 1,22 | 1,26 | 1,22 | 1,24 | 1,43% | 2.000,00 |
| 04.03.2025 | 1,22 | 1,26 | 1,18 | 1,22 | 0,16% | 3.000,00 |
| 03.03.2025 | 1,30 | 1,34 | 1,21 | 1,22 | -5,95% | - |
| 28.02.2025 | 1,25 | 1,31 | 1,24 | 1,30 | 3,56% | - |
| 27.02.2025 | 1,25 | 1,27 | 1,24 | 1,25 | -0,12% | 3.000,00 |
| 26.02.2025 | 1,24 | 1,27 | 1,23 | 1,25 | 1,71% | - |
| 25.02.2025 | 1,28 | 1,30 | 1,23 | 1,23 | -3,60% | - |
| 24.02.2025 | 1,27 | 1,35 | 1,26 | 1,28 | 0,79% | - |
| 21.02.2025 | 1,28 | 1,32 | 1,26 | 1,27 | -0,90% | 2.000,00 |
| 20.02.2025 | 1,28 | 1,30 | 1,26 | 1,28 | 0,04% | - |
| 19.02.2025 | 1,28 | 1,30 | 1,27 | 1,28 | 0,35% | - |
| 18.02.2025 | 1,31 | 1,32 | 1,27 | 1,27 | -3,12% | - |
| 17.02.2025 | 1,30 | 1,32 | 1,30 | 1,31 | 0,77% | - |
| 14.02.2025 | 1,28 | 1,32 | 1,28 | 1,30 | 1,76% | - |
| 13.02.2025 | 1,28 | 1,31 | 1,26 | 1,28 | 0,67% | - |
| 12.02.2025 | 1,29 | 1,31 | 1,27 | 1,27 | -0,97% | 1.800,00 |
| 11.02.2025 | 1,29 | 1,34 | 1,28 | 1,29 | -0,12% | 1.500,00 |
| 10.02.2025 | 1,28 | 1,31 | 1,27 | 1,29 | 0,82% | - |
| 07.02.2025 | 1,25 | 1,30 | 1,25 | 1,28 | 2,49% | - |
| 06.02.2025 | 1,28 | 1,34 | 1,24 | 1,25 | -2,39% | 2.000,00 |
| 05.02.2025 | 1,32 | 1,33 | 1,27 | 1,28 | -3,08% | - |
| 04.02.2025 | 1,26 | 1,33 | 1,25 | 1,32 | 4,69% | - |
| 03.02.2025 | 1,27 | 1,32 | 1,24 | 1,26 | 0,56% | - |
| 31.01.2025 | 1,27 | 1,30 | 1,25 | 1,25 | -1,50% | - |
| 30.01.2025 | 1,26 | 1,28 | 1,25 | 1,27 | 0,95% | 2.000,00 |
| 29.01.2025 | 1,29 | 1,31 | 1,26 | 1,26 | -2,33% | 775,00 |
| 28.01.2025 | 1,27 | 1,30 | 1,27 | 1,29 | 1,30% | - |
| 27.01.2025 | 1,29 | 1,30 | 1,26 | 1,27 | -0,93% | 5.600,00 |
| 24.01.2025 | 1,32 | 1,34 | 1,28 | 1,28 | -2,88% | 4.150,00 |
| 23.01.2025 | 1,31 | 1,35 | 1,31 | 1,32 | 0,11% | - |
| 22.01.2025 | 1,33 | 1,36 | 1,31 | 1,32 | -0,90% | 2.000,00 |
| 21.01.2025 | 1,35 | 1,35 | 1,32 | 1,33 | -1,19% | 2.000,00 |
| 20.01.2025 | 1,35 | 1,40 | 1,34 | 1,35 | -0,48% | 1.350,00 |
| 17.01.2025 | 1,38 | 1,40 | 1,35 | 1,35 | -1,63% | 2.300,00 |
| 16.01.2025 | 1,44 | 1,44 | 1,37 | 1,38 | -4,04% | 1.556,00 |
| 15.01.2025 | 1,35 | 1,44 | 1,35 | 1,44 | 5,98% | - |
| 14.01.2025 | 1,39 | 1,42 | 1,35 | 1,35 | -2,45% | - |
| 13.01.2025 | 1,41 | 1,46 | 1,39 | 1,39 | -1,77% | - |
| 10.01.2025 | 1,41 | 1,45 | 1,41 | 1,41 | 0,28% | 535,00 |
| 09.01.2025 | 1,40 | 1,43 | 1,35 | 1,41 | 0,82% | 2.300,00 |
| 08.01.2025 | 1,41 | 1,44 | 1,38 | 1,40 | -1,03% | 910,00 |
| 07.01.2025 | 1,40 | 1,42 | 1,39 | 1,41 | 0,89% | - |
| 06.01.2025 | 1,39 | 1,43 | 1,39 | 1,40 | 0,18% | 72,00 |
| 03.01.2025 | 1,38 | 1,40 | 1,38 | 1,40 | 0,79% | - |
| 02.01.2025 | 1,32 | 1,39 | 1,29 | 1,39 | 6,94% | 700,00 |
| 30.12.2024 | 1,27 | 1,30 | 1,27 | 1,30 | 2,45% | - |
| 27.12.2024 | 1,25 | 1,28 | 1,22 | 1,27 | 1,36% | 5.290,00 |
| 23.12.2024 | 1,24 | 1,26 | 1,22 | 1,25 | 1,05% | - |
| 20.12.2024 | 1,23 | 1,24 | 1,21 | 1,24 | 0,82% | 5.512,00 |