15,600€
Echtzeit-Aktienkurs MEG ENERGY CORP.
Bid:
Ask:
Aktienkurse zur MEG ENERGY CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 15,60 | 15,90 | 15,25 | 15,35 | -2,54% | - |
| 29.05.2025 | 16,10 | 16,45 | 15,65 | 15,75 | -0,63% | 1.530,00 |
| 28.05.2025 | 15,65 | 16,05 | 15,55 | 15,85 | 1,28% | - |
| 27.05.2025 | 15,80 | 15,95 | 15,55 | 15,65 | -0,63% | - |
| 26.05.2025 | 15,70 | 16,00 | 15,70 | 15,75 | -0,63% | - |
| 23.05.2025 | 15,50 | 15,90 | 15,40 | 15,85 | 0,32% | - |
| 22.05.2025 | 15,65 | 15,85 | 15,30 | 15,80 | 0,96% | - |
| 21.05.2025 | 15,60 | 15,90 | 15,55 | 15,65 | -0,32% | - |
| 20.05.2025 | 16,10 | 16,35 | 15,70 | 15,70 | -2,18% | - |
| 19.05.2025 | 16,05 | 16,20 | 15,85 | 16,05 | -0,93% | - |
| 16.05.2025 | 13,65 | 18,30 | 13,65 | 16,20 | 18,68% | 2.400,00 |
| 15.05.2025 | 13,65 | 13,85 | 13,30 | 13,65 | -1,44% | - |
| 14.05.2025 | 14,10 | 14,15 | 13,75 | 13,85 | -2,12% | - |
| 13.05.2025 | 13,75 | 14,15 | 13,65 | 14,15 | 2,17% | - |
| 12.05.2025 | 13,75 | 14,55 | 13,55 | 13,85 | 3,36% | - |
| 09.05.2025 | 13,30 | 13,55 | 13,15 | 13,40 | 0,37% | - |
| 08.05.2025 | 12,45 | 13,35 | 12,40 | 13,35 | 8,10% | - |
| 07.05.2025 | 12,65 | 13,15 | 12,15 | 12,35 | -1,59% | - |
| 06.05.2025 | 12,40 | 12,90 | 12,40 | 12,55 | 0,00% | - |
| 05.05.2025 | 12,55 | 12,70 | 12,35 | 12,55 | -2,33% | - |
| 02.05.2025 | 12,85 | 13,05 | 12,50 | 12,85 | 4,05% | - |
| 30.04.2025 | 12,75 | 12,75 | 12,25 | 12,35 | -3,14% | - |
| 29.04.2025 | 12,75 | 12,85 | 12,40 | 12,75 | 0,00% | - |
| 28.04.2025 | 12,95 | 13,05 | 12,75 | 12,75 | -1,92% | - |
| 25.04.2025 | 13,15 | 13,20 | 12,85 | 13,00 | -0,38% | - |
| 24.04.2025 | 12,95 | 13,15 | 12,85 | 13,05 | 0,77% | - |
| 23.04.2025 | 13,45 | 13,45 | 12,75 | 12,95 | -1,15% | - |
| 22.04.2025 | 12,85 | 13,35 | 12,85 | 13,10 | -1,87% | - |
| 17.04.2025 | 13,00 | 13,55 | 12,85 | 13,35 | 3,89% | - |
| 16.04.2025 | 12,15 | 13,05 | 11,95 | 12,85 | 4,47% | - |
| 15.04.2025 | 12,15 | 12,55 | 12,00 | 12,30 | 1,23% | - |
| 14.04.2025 | 12,25 | 12,65 | 12,05 | 12,15 | -0,82% | - |
| 11.04.2025 | 12,45 | 12,60 | 11,75 | 12,25 | -1,61% | - |
| 10.04.2025 | 13,75 | 13,75 | 12,20 | 12,45 | -9,45% | 2.700,00 |
| 09.04.2025 | 11,70 | 13,85 | 11,10 | 13,75 | 16,03% | 1.078,00 |
| 08.04.2025 | 12,85 | 13,75 | 11,70 | 11,85 | -7,06% | - |
| 07.04.2025 | 12,70 | 13,30 | 11,90 | 12,75 | -0,78% | - |
| 04.04.2025 | 14,65 | 14,65 | 12,45 | 12,85 | -12,29% | - |
| 03.04.2025 | 15,75 | 16,10 | 14,55 | 14,65 | -10,40% | - |
| 02.04.2025 | 16,35 | 16,40 | 16,05 | 16,35 | 0,00% | 160,00 |
| 01.04.2025 | 16,00 | 16,35 | 16,00 | 16,35 | 0,62% | - |
| 31.03.2025 | 16,05 | 16,35 | 15,75 | 16,25 | 1,25% | - |
| 28.03.2025 | 16,20 | 16,20 | 15,95 | 16,05 | -0,93% | - |
| 27.03.2025 | 16,40 | 16,45 | 16,05 | 16,20 | -1,22% | - |
| 26.03.2025 | 16,20 | 16,65 | 16,20 | 16,40 | 0,31% | - |
| 25.03.2025 | 16,25 | 16,45 | 16,20 | 16,35 | 0,93% | - |
| 24.03.2025 | 15,80 | 16,35 | 15,80 | 16,20 | 1,25% | - |
| 21.03.2025 | 16,00 | 16,05 | 15,60 | 16,00 | 0,00% | - |
| 20.03.2025 | 15,80 | 16,15 | 15,75 | 16,00 | 0,00% | - |
| 19.03.2025 | 15,70 | 16,05 | 15,55 | 16,00 | 1,91% | - |
| 18.03.2025 | 15,60 | 16,00 | 15,60 | 15,70 | 0,32% | - |
| 17.03.2025 | 15,50 | 15,75 | 15,30 | 15,65 | 0,97% | - |
| 14.03.2025 | 15,15 | 15,55 | 15,00 | 15,50 | 2,65% | - |
| 13.03.2025 | 15,15 | 15,30 | 14,85 | 15,10 | -0,66% | - |
| 12.03.2025 | 14,55 | 15,25 | 14,50 | 15,20 | 4,83% | - |
| 11.03.2025 | 14,55 | 14,70 | 14,15 | 14,50 | 0,35% | - |
| 10.03.2025 | 14,65 | 14,75 | 14,30 | 14,45 | -0,69% | - |
| 07.03.2025 | 14,15 | 14,75 | 14,10 | 14,55 | 2,46% | - |
| 06.03.2025 | 13,75 | 14,25 | 13,55 | 14,20 | 3,27% | - |
| 05.03.2025 | 13,55 | 13,85 | 13,20 | 13,75 | 1,48% | - |
| 04.03.2025 | 13,55 | 13,85 | 12,95 | 13,55 | 0,00% | - |
| 03.03.2025 | 15,00 | 15,05 | 13,45 | 13,55 | -10,26% | - |
| 28.02.2025 | 15,30 | 15,35 | 14,35 | 15,10 | -1,31% | - |
| 27.02.2025 | 15,25 | 15,55 | 14,95 | 15,30 | 0,66% | - |
| 26.02.2025 | 14,80 | 15,25 | 14,80 | 15,20 | 1,67% | - |
| 25.02.2025 | 15,10 | 15,35 | 14,65 | 14,95 | -1,32% | - |
| 24.02.2025 | 15,30 | 15,65 | 15,05 | 15,15 | -0,66% | - |
| 21.02.2025 | 16,15 | 16,25 | 15,15 | 15,25 | -5,57% | - |
| 20.02.2025 | 15,80 | 16,15 | 15,55 | 16,15 | 0,94% | - |
| 19.02.2025 | 15,65 | 16,05 | 15,60 | 16,00 | 2,24% | - |
| 18.02.2025 | 15,50 | 15,85 | 15,35 | 15,65 | 0,97% | - |
| 17.02.2025 | 15,50 | 15,60 | 15,40 | 15,50 | 0,32% | - |
| 14.02.2025 | 15,60 | 15,90 | 15,35 | 15,45 | -1,90% | - |
| 13.02.2025 | 15,50 | 15,85 | 15,50 | 15,75 | 0,00% | - |
| 12.02.2025 | 16,20 | 16,25 | 15,70 | 15,75 | -2,48% | - |
| 11.02.2025 | 15,95 | 16,55 | 15,85 | 16,15 | 1,25% | - |
| 10.02.2025 | 15,60 | 16,05 | 15,25 | 15,95 | 2,57% | - |
| 07.02.2025 | 15,50 | 15,85 | 15,40 | 15,55 | 0,32% | - |
| 06.02.2025 | 15,80 | 16,35 | 15,25 | 15,50 | -3,43% | - |
| 05.02.2025 | 16,30 | 16,40 | 15,95 | 16,05 | -1,23% | - |
| 04.02.2025 | 15,70 | 16,45 | 15,35 | 16,25 | 4,17% | - |
| 03.02.2025 | 15,80 | 16,05 | 15,10 | 15,60 | -1,27% | - |
| 31.01.2025 | 15,80 | 16,25 | 15,65 | 15,80 | -0,94% | - |
| 30.01.2025 | 16,10 | 16,20 | 15,45 | 15,95 | -0,93% | 1.176,00 |
| 29.01.2025 | 15,30 | 16,30 | 15,30 | 16,10 | 3,54% | - |
| 28.01.2025 | 15,30 | 15,65 | 15,30 | 15,55 | 0,65% | - |
| 27.01.2025 | 15,70 | 15,75 | 15,25 | 15,45 | -1,28% | - |
| 24.01.2025 | 15,70 | 16,00 | 15,55 | 15,65 | -1,57% | - |
| 23.01.2025 | 15,90 | 16,35 | 15,75 | 15,90 | -1,24% | - |
| 22.01.2025 | 15,90 | 16,35 | 15,85 | 16,10 | 0,00% | - |
| 21.01.2025 | 16,70 | 16,80 | 15,85 | 16,10 | -4,45% | 600,00 |
| 20.01.2025 | 15,75 | 16,85 | 15,40 | 16,85 | 6,31% | - |
| 17.01.2025 | 15,70 | 15,95 | 15,45 | 15,85 | 1,28% | - |
| 16.01.2025 | 16,00 | 16,20 | 15,55 | 15,65 | -3,69% | - |
| 15.01.2025 | 15,80 | 16,45 | 15,80 | 16,25 | 1,56% | - |
| 14.01.2025 | 16,10 | 16,40 | 15,75 | 16,00 | -0,62% | - |
| 13.01.2025 | 17,05 | 17,50 | 16,05 | 16,10 | -5,29% | - |
| 10.01.2025 | 16,60 | 17,55 | 16,55 | 17,00 | 2,41% | - |
| 09.01.2025 | 16,20 | 16,65 | 16,15 | 16,60 | 1,53% | - |
| 08.01.2025 | 16,60 | 16,80 | 16,15 | 16,35 | -1,80% | - |