3,468€
-0,20%
Echtzeit-Aktienkurs Saturn Oil & Gas Inc.
Bid:
Ask:
Aktienkurse zur Saturn Oil & Gas Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.02.2026 | 1,93 | 1,96 | 1,90 | 1,94 | 0,31% | 1.350,00 |
| 12.02.2026 | 2,02 | 2,03 | 1,93 | 1,93 | -4,12% | 11.000,00 |
| 11.02.2026 | 2,00 | 2,09 | 1,99 | 2,02 | 1,00% | 12.800,00 |
| 10.02.2026 | 1,99 | 2,01 | 1,98 | 2,00 | 0,45% | - |
| 09.02.2026 | 1,98 | 2,05 | 1,98 | 1,99 | 0,00% | 6.944,00 |
| 06.02.2026 | 1,91 | 2,00 | 1,90 | 1,99 | 4,03% | 408,00 |
| 05.02.2026 | 2,03 | 2,04 | 1,91 | 1,91 | -5,77% | 14.015,00 |
| 04.02.2026 | 2,00 | 2,05 | 1,97 | 2,03 | 1,55% | 14.017,00 |
| 03.02.2026 | 1,90 | 2,01 | 1,88 | 2,00 | 4,78% | 22.416,00 |
| 02.02.2026 | 1,95 | 1,95 | 1,85 | 1,90 | -2,66% | 30.800,00 |
| 30.01.2026 | 2,00 | 2,01 | 1,94 | 1,96 | -1,95% | 24.390,00 |
| 29.01.2026 | 1,91 | 2,01 | 1,87 | 2,00 | 4,23% | 13.082,00 |
| 28.01.2026 | 1,90 | 1,95 | 1,88 | 1,91 | 0,95% | 9.240,00 |
| 27.01.2026 | 1,79 | 1,95 | 1,77 | 1,90 | 5,69% | 19.981,00 |
| 26.01.2026 | 1,79 | 1,81 | 1,78 | 1,79 | 0,22% | 17,00 |
| 23.01.2026 | 1,78 | 1,89 | 1,78 | 1,79 | 0,67% | 2.800,00 |
| 22.01.2026 | 1,73 | 1,82 | 1,73 | 1,78 | 0,79% | 7.017,00 |
| 21.01.2026 | 1,67 | 1,77 | 1,67 | 1,76 | 5,88% | 2.784,00 |
| 20.01.2026 | 1,64 | 1,70 | 1,63 | 1,67 | 1,34% | - |
| 19.01.2026 | 1,68 | 1,69 | 1,64 | 1,64 | -2,14% | - |
| 16.01.2026 | 1,72 | 1,73 | 1,68 | 1,68 | -2,27% | 2.600,00 |
| 15.01.2026 | 1,72 | 1,76 | 1,71 | 1,72 | -2,22% | 3.591,00 |
| 14.01.2026 | 1,71 | 1,86 | 1,69 | 1,76 | 2,81% | 59.900,00 |
| 13.01.2026 | 1,63 | 1,72 | 1,62 | 1,71 | 5,17% | 26.377,00 |
| 12.01.2026 | 1,56 | 1,65 | 1,56 | 1,63 | 3,96% | 6.000,00 |
| 09.01.2026 | 1,50 | 1,58 | 1,50 | 1,56 | 4,41% | 549,00 |
| 08.01.2026 | 1,45 | 1,53 | 1,45 | 1,50 | 3,03% | - |
| 07.01.2026 | 1,46 | 1,50 | 1,44 | 1,45 | -3,07% | - |
| 06.01.2026 | 1,49 | 1,50 | 1,46 | 1,50 | 0,67% | - |
| 05.01.2026 | 1,54 | 1,54 | 1,46 | 1,49 | -3,37% | 12.500,00 |
| 02.01.2026 | 1,53 | 1,54 | 1,49 | 1,54 | 5,98% | - |
| 30.12.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -0,21% | 9.600,00 |
| 29.12.2025 | 1,44 | 1,49 | 1,24 | 1,46 | 0,41% | 7.200,00 |
| 23.12.2025 | 1,41 | 1,45 | 1,41 | 1,45 | 0,69% | - |
| 22.12.2025 | 1,39 | 1,45 | 1,39 | 1,44 | 2,12% | 7.510,00 |
| 19.12.2025 | 1,39 | 1,43 | 1,28 | 1,41 | 1,51% | 12.000,00 |
| 18.12.2025 | 1,45 | 1,45 | 1,38 | 1,39 | -4,14% | - |
| 17.12.2025 | 1,46 | 1,48 | 1,45 | 1,45 | -0,34% | 17.309,00 |
| 16.12.2025 | 1,55 | 1,55 | 1,45 | 1,46 | -5,82% | - |
| 15.12.2025 | 1,61 | 1,61 | 1,55 | 1,55 | -3,98% | 28.650,00 |
| 12.12.2025 | 1,62 | 1,63 | 1,57 | 1,61 | -0,37% | 41.100,00 |
| 11.12.2025 | 1,65 | 1,66 | 1,60 | 1,62 | -2,42% | - |
| 10.12.2025 | 1,71 | 1,72 | 1,65 | 1,66 | -3,50% | - |
| 09.12.2025 | 1,80 | 1,81 | 1,71 | 1,72 | -4,77% | 4.250,00 |
| 08.12.2025 | 1,80 | 1,81 | 1,77 | 1,80 | -0,11% | 1.336,00 |
| 05.12.2025 | 1,73 | 1,83 | 1,73 | 1,80 | 4,28% | 12.500,00 |