1,235€
0,82%
Echtzeit-Aktienkurs Africa Oil Corp
Bid:
Ask:
Aktienkurse zur Africa Oil Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,23 | 1,24 | 1,21 | 1,24 | 0,82% | 5.512,00 |
| 19.12.2024 | 1,23 | 1,27 | 1,22 | 1,23 | -0,73% | 800,00 |
| 18.12.2024 | 1,23 | 1,27 | 1,22 | 1,23 | 0,08% | 806,00 |
| 17.12.2024 | 1,30 | 1,30 | 1,22 | 1,23 | -2,57% | - |
| 16.12.2024 | 1,30 | 1,30 | 1,25 | 1,27 | -2,43% | - |
| 13.12.2024 | 1,27 | 1,31 | 1,25 | 1,30 | 1,85% | 534,00 |
| 12.12.2024 | 1,29 | 1,30 | 1,27 | 1,27 | -0,89% | - |
| 11.12.2024 | 1,27 | 1,29 | 1,26 | 1,29 | 1,54% | - |
| 10.12.2024 | 1,31 | 1,31 | 1,26 | 1,27 | -3,54% | 735,00 |
| 09.12.2024 | 1,27 | 1,33 | 1,26 | 1,31 | 3,02% | - |
| 06.12.2024 | 1,31 | 1,31 | 1,26 | 1,27 | -2,49% | - |
| 05.12.2024 | 1,31 | 1,32 | 1,29 | 1,31 | -0,31% | 1.000,00 |
| 04.12.2024 | 1,32 | 1,36 | 1,30 | 1,31 | -0,64% | - |
| 03.12.2024 | 1,29 | 1,33 | 1,29 | 1,32 | 2,21% | - |
| 02.12.2024 | 1,32 | 1,33 | 1,28 | 1,29 | -2,24% | 750,00 |
| 29.11.2024 | 1,33 | 1,34 | 1,31 | 1,32 | -0,45% | - |
| 28.11.2024 | 1,32 | 1,34 | 1,31 | 1,33 | 0,53% | - |
| 27.11.2024 | 1,34 | 1,34 | 1,31 | 1,32 | -1,24% | - |
| 26.11.2024 | 1,34 | 1,38 | 1,32 | 1,34 | -0,63% | - |
| 25.11.2024 | 1,42 | 1,42 | 1,34 | 1,34 | -5,15% | 5.000,00 |
| 22.11.2024 | 1,41 | 1,42 | 1,39 | 1,42 | 0,78% | - |
| 21.11.2024 | 1,38 | 1,42 | 1,36 | 1,41 | 1,55% | - |
| 20.11.2024 | 1,33 | 1,38 | 1,32 | 1,38 | 4,02% | 2.750,00 |
| 19.11.2024 | 1,34 | 1,35 | 1,32 | 1,33 | -0,60% | - |
| 18.11.2024 | 1,28 | 1,35 | 1,27 | 1,34 | 4,33% | - |
| 15.11.2024 | 1,22 | 1,29 | 1,20 | 1,28 | 5,34% | - |
| 14.11.2024 | 1,21 | 1,28 | 1,16 | 1,22 | 1,08% | - |
| 13.11.2024 | 1,18 | 1,22 | 1,16 | 1,21 | 2,47% | - |
| 12.11.2024 | 1,21 | 1,21 | 1,18 | 1,18 | -3,17% | 153,00 |
| 11.11.2024 | 1,22 | 1,24 | 1,20 | 1,21 | -0,57% | - |
| 08.11.2024 | 1,27 | 1,27 | 1,22 | 1,22 | -3,97% | - |
| 07.11.2024 | 1,28 | 1,29 | 1,25 | 1,27 | -0,90% | - |
| 06.11.2024 | 1,25 | 1,30 | 1,21 | 1,28 | 2,80% | 3.815,00 |
| 05.11.2024 | 1,22 | 1,25 | 1,21 | 1,25 | 2,63% | - |
| 04.11.2024 | 1,16 | 1,23 | 1,16 | 1,22 | 4,87% | - |
| 01.11.2024 | 1,19 | 1,20 | 1,16 | 1,16 | -0,90% | - |
| 31.10.2024 | 1,19 | 1,19 | 1,16 | 1,17 | -1,43% | 5.930,00 |
| 30.10.2024 | 1,18 | 1,19 | 1,17 | 1,19 | 0,25% | - |
| 29.10.2024 | 1,18 | 1,19 | 1,17 | 1,18 | 0,08% | - |
| 28.10.2024 | 1,22 | 1,22 | 1,17 | 1,18 | -3,35% | - |
| 25.10.2024 | 1,21 | 1,23 | 1,19 | 1,22 | 1,49% | - |
| 24.10.2024 | 1,21 | 1,23 | 1,19 | 1,21 | 0,04% | - |
| 23.10.2024 | 1,21 | 1,22 | 1,19 | 1,21 | -0,50% | - |
| 22.10.2024 | 1,21 | 1,22 | 1,20 | 1,21 | -0,21% | - |
| 21.10.2024 | 1,25 | 1,26 | 1,21 | 1,21 | -2,92% | - |
| 18.10.2024 | 1,20 | 1,27 | 1,18 | 1,25 | 4,55% | - |
| 17.10.2024 | 1,18 | 1,20 | 1,16 | 1,20 | 1,14% | 1.000,00 |
| 16.10.2024 | 1,19 | 1,19 | 1,15 | 1,18 | -0,71% | - |
| 15.10.2024 | 1,20 | 1,21 | 1,16 | 1,19 | -0,75% | - |
| 14.10.2024 | 1,22 | 1,22 | 1,20 | 1,20 | -1,56% | - |
| 11.10.2024 | 1,22 | 1,23 | 1,20 | 1,22 | 0,25% | - |
| 10.10.2024 | 1,20 | 1,22 | 1,19 | 1,22 | 1,63% | 50,00 |
| 09.10.2024 | 1,21 | 1,22 | 1,20 | 1,20 | -1,07% | - |
| 08.10.2024 | 1,25 | 1,25 | 1,20 | 1,21 | -3,39% | - |
| 07.10.2024 | 1,23 | 1,26 | 1,23 | 1,25 | 0,97% | - |
| 04.10.2024 | 1,23 | 1,26 | 1,22 | 1,24 | 0,81% | - |
| 03.10.2024 | 1,20 | 1,26 | 1,20 | 1,23 | 2,71% | - |
| 02.10.2024 | 1,19 | 1,24 | 1,18 | 1,20 | 0,42% | - |
| 01.10.2024 | 1,16 | 1,20 | 1,15 | 1,19 | 3,16% | 1.500,00 |
| 30.09.2024 | 1,16 | 1,17 | 1,15 | 1,16 | -0,34% | - |
| 27.09.2024 | 1,19 | 1,19 | 1,11 | 1,16 | 0,65% | 500,00 |
| 26.09.2024 | 1,19 | 1,19 | 1,15 | 1,15 | -2,99% | 1.660,00 |
| 25.09.2024 | 1,21 | 1,23 | 1,19 | 1,19 | -3,14% | - |
| 24.09.2024 | 1,20 | 1,24 | 1,19 | 1,23 | 2,04% | - |
| 23.09.2024 | 1,18 | 1,21 | 1,18 | 1,20 | 2,17% | - |
| 20.09.2024 | 1,23 | 1,23 | 1,14 | 1,18 | -4,04% | - |
| 19.09.2024 | 1,21 | 1,25 | 1,19 | 1,23 | 1,11% | - |
| 18.09.2024 | 1,22 | 1,23 | 1,19 | 1,21 | -0,86% | 2.500,00 |
| 17.09.2024 | 1,21 | 1,24 | 1,20 | 1,22 | 1,20% | 300,00 |
| 16.09.2024 | 1,25 | 1,26 | 1,21 | 1,21 | -2,93% | - |
| 13.09.2024 | 1,23 | 1,27 | 1,22 | 1,25 | 1,55% | 3.520,00 |
| 12.09.2024 | 1,23 | 1,25 | 1,22 | 1,23 | 0,12% | - |
| 11.09.2024 | 1,20 | 1,24 | 1,18 | 1,23 | 2,21% | - |
| 10.09.2024 | 1,21 | 1,22 | 1,18 | 1,20 | -1,32% | 750,00 |
| 09.09.2024 | 1,24 | 1,26 | 1,20 | 1,21 | -1,86% | - |
| 06.09.2024 | 1,28 | 1,30 | 1,23 | 1,24 | -3,24% | - |
| 05.09.2024 | 1,27 | 1,29 | 1,26 | 1,28 | 0,47% | - |
| 04.09.2024 | 1,27 | 1,30 | 1,25 | 1,27 | 0,00% | 1.000,00 |
| 03.09.2024 | 1,35 | 1,39 | 1,27 | 1,27 | -5,35% | 750,00 |
| 02.09.2024 | 1,39 | 1,39 | 1,35 | 1,35 | -3,06% | - |
| 30.08.2024 | 1,37 | 1,39 | 1,35 | 1,39 | 1,39% | - |
| 29.08.2024 | 1,35 | 1,39 | 1,35 | 1,37 | 1,45% | 57,00 |
| 28.08.2024 | 1,36 | 1,39 | 1,33 | 1,35 | -0,99% | - |
| 27.08.2024 | 1,39 | 1,41 | 1,35 | 1,36 | -1,73% | - |
| 26.08.2024 | 1,40 | 1,42 | 1,39 | 1,39 | -0,75% | - |
| 23.08.2024 | 1,36 | 1,40 | 1,35 | 1,40 | 3,02% | - |
| 22.08.2024 | 1,36 | 1,38 | 1,35 | 1,36 | -0,11% | - |
| 21.08.2024 | 1,37 | 1,37 | 1,35 | 1,36 | -0,80% | - |
| 20.08.2024 | 1,38 | 1,39 | 1,36 | 1,37 | -1,08% | - |
| 19.08.2024 | 1,39 | 1,40 | 1,37 | 1,38 | -0,65% | - |
| 16.08.2024 | 1,41 | 1,44 | 1,39 | 1,39 | -1,03% | - |
| 15.08.2024 | 1,44 | 1,45 | 1,37 | 1,41 | -2,49% | - |
| 14.08.2024 | 1,44 | 1,45 | 1,40 | 1,44 | 0,03% | - |
| 13.08.2024 | 1,46 | 1,46 | 1,43 | 1,44 | -0,89% | 1.800,00 |
| 12.08.2024 | 1,42 | 1,46 | 1,42 | 1,46 | 2,68% | 200,00 |
| 09.08.2024 | 1,41 | 1,43 | 1,40 | 1,42 | 0,32% | 3.500,00 |
| 08.08.2024 | 1,39 | 1,42 | 1,37 | 1,41 | 1,36% | - |
| 07.08.2024 | 1,39 | 1,42 | 1,38 | 1,39 | 0,50% | - |
| 06.08.2024 | 1,36 | 1,44 | 1,35 | 1,39 | 1,91% | 5.900,00 |
| 05.08.2024 | 1,45 | 1,45 | 1,31 | 1,36 | -6,36% | 7.950,00 |