5,905€
0,60%
Echtzeit-Aktienkurs Saturn Oil & Gas Inc.
Bid:
Ask:
Aktienkurse zur Saturn Oil & Gas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 5,87 | 6,03 | 5,84 | 5,88 | 0,09% | 380,00 |
| 20.10.2026 | 5,93 | 6,14 | 5,75 | 5,87 | -1,01% | 2.328,00 |
| 19.10.2026 | 5,06 | 5,95 | 4,97 | 5,93 | 17,59% | 2.333,00 |
| 16.10.2026 | 4,97 | 5,07 | 4,93 | 5,04 | 1,41% | 1.464,00 |
| 15.10.2026 | 4,97 | 4,99 | 4,96 | 4,97 | 0,20% | - |
| 14.10.2026 | 5,05 | 5,15 | 4,95 | 4,96 | -1,92% | 3.532,00 |
| 13.10.2026 | 4,86 | 5,07 | 4,80 | 5,06 | 4,12% | 6.264,00 |
| 12.10.2026 | 4,85 | 4,86 | 4,80 | 4,86 | 0,31% | - |
| 09.10.2026 | 4,79 | 4,92 | 4,75 | 4,85 | 1,15% | 460,00 |
| 08.10.2026 | 4,71 | 4,89 | 4,70 | 4,79 | 1,81% | 19.266,00 |
| 07.10.2026 | 4,63 | 4,75 | 4,59 | 4,71 | 1,73% | 2.144,00 |
| 06.10.2026 | 4,59 | 4,68 | 4,41 | 4,63 | 0,76% | - |
| 05.10.2026 | 4,57 | 4,67 | 4,39 | 4,59 | 0,88% | 7.532,00 |
| 02.10.2026 | 4,28 | 4,57 | 4,16 | 4,55 | 6,18% | 7.476,00 |
| 01.10.2026 | 4,29 | 4,35 | 4,25 | 4,29 | 0,00% | - |
| 30.09.2026 | 4,18 | 4,33 | 4,18 | 4,29 | 2,39% | 7.845,00 |
| 29.09.2026 | 4,29 | 4,36 | 4,16 | 4,19 | -2,45% | - |
| 28.09.2026 | 4,31 | 4,41 | 4,28 | 4,29 | -0,35% | 8.000,00 |
| 25.09.2026 | 4,31 | 4,34 | 4,19 | 4,31 | -0,23% | - |
| 24.09.2026 | 4,16 | 4,37 | 4,16 | 4,32 | 2,66% | 917,00 |
| 23.09.2026 | 4,11 | 4,30 | 4,11 | 4,20 | 2,14% | 5.244,00 |
| 22.09.2026 | 4,18 | 4,21 | 4,00 | 4,12 | -1,56% | 15.045,00 |
| 21.09.2026 | 4,44 | 4,44 | 4,08 | 4,18 | -5,96% | 53.084,00 |
| 18.09.2026 | 4,33 | 4,45 | 4,32 | 4,45 | 2,66% | - |
| 17.09.2026 | 4,30 | 4,35 | 4,28 | 4,33 | 0,58% | 2.668,00 |
| 16.09.2026 | 4,54 | 4,55 | 4,24 | 4,31 | -5,38% | - |
| 15.09.2026 | 4,39 | 4,59 | 4,34 | 4,55 | 3,64% | - |
| 14.09.2026 | 4,42 | 4,56 | 4,35 | 4,39 | -0,45% | 20.420,00 |
| 11.09.2026 | 4,31 | 4,43 | 4,22 | 4,41 | 2,32% | 208,00 |
| 10.09.2026 | 4,29 | 4,43 | 4,26 | 4,31 | 0,35% | 582,00 |
| 09.09.2026 | 4,30 | 4,43 | 4,21 | 4,30 | 0,00% | 76.813,00 |
| 08.09.2026 | 4,03 | 4,37 | 4,02 | 4,30 | 6,58% | 824,00 |
| 07.09.2026 | 4,08 | 4,08 | 4,00 | 4,03 | 0,50% | 4.501,00 |
| 04.09.2026 | 4,02 | 4,04 | 3,88 | 4,01 | -0,87% | 3.660,00 |
| 03.09.2026 | 4,18 | 4,28 | 4,04 | 4,05 | -3,35% | 1.100,00 |
| 02.09.2026 | 4,04 | 4,28 | 4,01 | 4,19 | 2,32% | 1.120,00 |
| 01.09.2026 | 3,94 | 4,10 | 3,93 | 4,09 | 3,81% | 560,00 |
| 31.08.2026 | 3,88 | 3,98 | 3,82 | 3,94 | 2,47% | - |
| 28.08.2026 | 3,96 | 3,97 | 3,82 | 3,85 | -2,90% | 21,00 |
| 27.08.2026 | 3,80 | 3,97 | 3,78 | 3,96 | 4,76% | 276,00 |
| 26.08.2026 | 3,70 | 3,86 | 3,65 | 3,78 | 1,89% | - |
| 25.08.2026 | 3,80 | 3,80 | 3,70 | 3,71 | -2,50% | - |
| 24.08.2026 | 3,88 | 3,88 | 3,72 | 3,81 | -2,19% | 130,00 |
| 21.08.2026 | 3,89 | 3,94 | 3,86 | 3,89 | 0,00% | 10.500,00 |
| 20.08.2026 | 3,92 | 3,94 | 3,84 | 3,89 | 1,83% | - |
| 19.08.2026 | 3,79 | 3,84 | 3,78 | 3,82 | -12,28% | - |
| 05.05.2026 | 4,50 | 4,51 | 4,33 | 4,36 | -3,22% | 35.342,00 |
| 04.05.2026 | 4,24 | 4,52 | 4,14 | 4,50 | 6,13% | 8.870,00 |
| 30.04.2026 | 4,41 | 4,41 | 4,17 | 4,24 | -2,53% | 7.222,00 |
| 29.04.2026 | 4,02 | 4,38 | 3,98 | 4,35 | 8,34% | 12.378,00 |
| 28.04.2026 | 4,05 | 4,18 | 3,97 | 4,02 | -0,99% | 7.703,00 |
| 27.04.2026 | 3,84 | 4,15 | 3,83 | 4,06 | 5,46% | 688,00 |
| 24.04.2026 | 3,91 | 3,94 | 3,82 | 3,85 | -1,79% | 14.342,00 |
| 23.04.2026 | 3,70 | 3,94 | 3,65 | 3,92 | 5,24% | 12.152,00 |
| 22.04.2026 | 3,58 | 3,74 | 3,48 | 3,72 | 2,90% | 22.524,00 |
| 21.04.2026 | 3,38 | 3,62 | 3,32 | 3,62 | 5,86% | 10.942,00 |
| 20.04.2026 | 3,18 | 3,48 | 3,14 | 3,42 | 9,28% | 13.265,00 |
| 17.04.2026 | 3,44 | 3,44 | 3,00 | 3,13 | -8,89% | 22.402,00 |
| 16.04.2026 | 3,38 | 3,46 | 3,30 | 3,43 | 1,63% | 18.069,00 |
| 15.04.2026 | 3,39 | 3,44 | 3,28 | 3,38 | -0,44% | 44.609,00 |
| 14.04.2026 | 3,45 | 3,45 | 3,30 | 3,39 | -3,00% | 9.004,00 |
| 13.04.2026 | 3,45 | 3,59 | 3,41 | 3,50 | 4,48% | 18.730,00 |
| 10.04.2026 | 3,35 | 3,38 | 3,30 | 3,35 | -0,30% | 5.311,00 |
| 09.04.2026 | 3,43 | 3,55 | 3,29 | 3,36 | -2,19% | 28.973,00 |
| 08.04.2026 | 3,13 | 3,56 | 2,97 | 3,43 | -9,14% | 27.954,00 |
| 07.04.2026 | 3,77 | 3,91 | 3,65 | 3,78 | -1,44% | 15.130,00 |
| 02.04.2026 | 3,71 | 4,11 | 3,68 | 3,83 | 4,50% | 25.601,00 |
| 01.04.2026 | 3,90 | 3,90 | 3,48 | 3,67 | -6,15% | 35.332,00 |
| 31.03.2026 | 3,97 | 4,06 | 3,76 | 3,91 | -1,76% | 33.767,00 |
| 30.03.2026 | 3,80 | 4,13 | 3,73 | 3,98 | 4,61% | 20.392,00 |
| 27.03.2026 | 3,56 | 3,83 | 3,50 | 3,80 | 6,74% | 22.238,00 |
| 26.03.2026 | 3,41 | 3,63 | 3,39 | 3,56 | 4,09% | 12.550,00 |
| 25.03.2026 | 3,48 | 3,48 | 3,32 | 3,42 | -2,29% | 17.717,00 |
| 24.03.2026 | 3,29 | 3,56 | 3,27 | 3,50 | 4,79% | 10.786,00 |
| 23.03.2026 | 3,46 | 3,78 | 3,21 | 3,34 | -3,05% | 87.424,00 |
| 20.03.2026 | 3,13 | 3,46 | 3,09 | 3,45 | 10,24% | 13.871,00 |
| 19.03.2026 | 2,97 | 3,18 | 2,87 | 3,13 | 5,22% | 42.262,00 |
| 18.03.2026 | 2,87 | 3,00 | 2,86 | 2,97 | 3,48% | 12.015,00 |
| 17.03.2026 | 2,76 | 2,90 | 2,75 | 2,87 | 3,80% | 7.350,00 |
| 16.03.2026 | 2,85 | 2,87 | 2,74 | 2,77 | -2,98% | 17.741,00 |
| 13.03.2026 | 2,80 | 2,87 | 2,68 | 2,85 | 1,97% | 24.399,00 |
| 12.03.2026 | 2,44 | 2,82 | 2,28 | 2,80 | 17,93% | 73.288,00 |
| 11.03.2026 | 2,33 | 2,47 | 2,24 | 2,37 | 1,28% | 1.016,00 |
| 10.03.2026 | 2,34 | 2,35 | 2,17 | 2,34 | 0,43% | 38.304,00 |
| 09.03.2026 | 2,41 | 2,52 | 2,33 | 2,33 | -2,71% | 40.238,00 |
| 06.03.2026 | 2,39 | 2,48 | 2,33 | 2,40 | 0,21% | 10.650,00 |
| 05.03.2026 | 2,21 | 2,44 | 2,20 | 2,39 | 7,90% | 11.150,00 |
| 04.03.2026 | 2,20 | 2,23 | 2,17 | 2,22 | 0,45% | 18.124,00 |
| 03.03.2026 | 2,19 | 2,26 | 2,18 | 2,21 | 1,15% | 1.025,00 |
| 02.03.2026 | 2,13 | 2,24 | 2,10 | 2,18 | 5,83% | 15.319,00 |
| 27.02.2026 | 1,98 | 2,11 | 1,98 | 2,06 | 3,99% | 4.936,00 |
| 26.02.2026 | 1,95 | 2,01 | 1,94 | 1,98 | 0,05% | - |
| 25.02.2026 | 1,98 | 2,02 | 1,94 | 1,98 | -0,30% | 7.500,00 |
| 24.02.2026 | 1,97 | 2,00 | 1,97 | 1,99 | 0,56% | - |
| 23.02.2026 | 1,97 | 2,00 | 1,97 | 1,98 | 0,20% | 1.440,00 |
| 20.02.2026 | 1,99 | 2,01 | 1,96 | 1,97 | -0,76% | 24.335,00 |
| 19.02.2026 | 1,94 | 2,02 | 1,91 | 1,99 | 2,37% | 3.500,00 |
| 18.02.2026 | 1,90 | 1,97 | 1,90 | 1,94 | 1,78% | 3.432,00 |
| 17.02.2026 | 1,94 | 2,00 | 1,88 | 1,91 | -1,55% | 6.000,00 |
| 16.02.2026 | 1,94 | 1,94 | 1,94 | 1,94 | -0,10% | - |