9,958€
8,26%
Echtzeit-Aktienkurs Energean Oil & Gas PLC
Bid:
Ask:
Aktienkurse zur Energean Oil & Gas PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 9,21 | 10,05 | 9,18 | 9,96 | 8,26% | 11.902,00 |
| 08.09.2026 | 9,24 | 9,48 | 9,19 | 9,20 | -0,05% | 1.019,00 |
| 07.09.2026 | 9,09 | 9,34 | 9,06 | 9,20 | 1,41% | 125.033,00 |
| 04.09.2026 | 9,00 | 9,13 | 8,97 | 9,08 | 1,00% | - |
| 03.09.2026 | 9,05 | 9,15 | 8,93 | 8,99 | -0,77% | 81,00 |
| 02.09.2026 | 9,02 | 9,15 | 8,93 | 9,06 | 0,30% | 1.350,00 |
| 01.09.2026 | 8,71 | 9,09 | 8,68 | 9,03 | 4,03% | 280,00 |
| 31.08.2026 | 8,69 | 8,69 | 8,67 | 8,68 | -0,08% | 972,00 |
| 28.08.2026 | 8,67 | 8,73 | 8,51 | 8,69 | 1,78% | 918,00 |
| 27.08.2026 | 8,75 | 8,75 | 8,51 | 8,53 | -2,57% | 834,00 |
| 26.08.2026 | 8,99 | 9,02 | 8,63 | 8,76 | -2,53% | 1.500,00 |
| 25.08.2026 | 9,08 | 9,17 | 8,91 | 8,99 | -0,99% | - |
| 24.08.2026 | 9,12 | 9,18 | 9,06 | 9,08 | 0,02% | - |
| 21.08.2026 | 9,15 | 9,15 | 9,05 | 9,07 | -0,84% | 468,00 |
| 20.08.2026 | 8,72 | 9,26 | 8,72 | 9,15 | 5,03% | 7.272,00 |
| 19.08.2026 | 8,71 | 8,91 | 8,60 | 8,71 | -16,51% | - |
| 05.05.2026 | 10,20 | 10,63 | 10,18 | 10,44 | 4,02% | 17.250,00 |
| 04.05.2026 | 10,35 | 10,37 | 10,02 | 10,03 | -3,31% | 17.092,00 |
| 30.04.2026 | 10,04 | 10,47 | 10,04 | 10,38 | 1,67% | 1.116,00 |
| 29.04.2026 | 10,07 | 10,29 | 10,07 | 10,21 | 1,09% | 760,00 |
| 28.04.2026 | 9,83 | 10,18 | 9,82 | 10,10 | 2,77% | 2.628,00 |
| 27.04.2026 | 9,83 | 10,09 | 9,82 | 9,82 | -0,76% | 26.859,00 |
| 24.04.2026 | 9,95 | 10,05 | 9,76 | 9,90 | -0,42% | 1.920,00 |
| 23.04.2026 | 9,79 | 10,08 | 9,72 | 9,94 | 1,02% | 9.600,00 |
| 22.04.2026 | 9,74 | 9,90 | 9,67 | 9,84 | 1,08% | 2.362,00 |
| 21.04.2026 | 9,56 | 9,77 | 9,50 | 9,74 | 1,53% | 4.312,00 |
| 20.04.2026 | 9,55 | 9,69 | 9,50 | 9,59 | 0,37% | 14.097,00 |
| 17.04.2026 | 9,70 | 9,79 | 9,35 | 9,55 | -1,36% | 9.452,00 |
| 16.04.2026 | 9,57 | 9,84 | 9,46 | 9,69 | 0,85% | 2.933,00 |
| 15.04.2026 | 9,71 | 9,72 | 9,47 | 9,60 | -2,66% | 13.282,00 |
| 14.04.2026 | 10,14 | 10,14 | 9,62 | 9,87 | -2,64% | 2.034,00 |
| 13.04.2026 | 9,94 | 10,16 | 9,94 | 10,13 | 1,10% | 2.688,00 |
| 10.04.2026 | 10,05 | 10,11 | 9,85 | 10,02 | -0,15% | 14.210,00 |
| 09.04.2026 | 9,58 | 10,08 | 9,58 | 10,04 | 4,80% | 3.178,00 |
| 08.04.2026 | 10,21 | 10,29 | 9,57 | 9,58 | -5,68% | 7.491,00 |
| 07.04.2026 | 9,72 | 10,42 | 9,71 | 10,16 | 2,54% | 2.613,00 |
| 02.04.2026 | 9,69 | 9,91 | 9,48 | 9,90 | 0,69% | 4.872,00 |
| 01.04.2026 | 10,05 | 10,05 | 9,68 | 9,84 | -1,27% | 3.386,00 |
| 31.03.2026 | 10,10 | 10,10 | 9,77 | 9,96 | -0,38% | 3.150,00 |
| 30.03.2026 | 10,09 | 10,22 | 9,98 | 10,00 | -0,84% | 188,00 |
| 27.03.2026 | 10,05 | 10,17 | 9,86 | 10,09 | 0,27% | 895,00 |
| 26.03.2026 | 9,70 | 10,09 | 9,66 | 10,06 | 3,48% | 2.171,00 |
| 25.03.2026 | 9,89 | 10,01 | 9,66 | 9,72 | -1,77% | 900,00 |
| 24.03.2026 | 9,88 | 9,93 | 9,43 | 9,90 | 0,15% | 4.361,00 |
| 23.03.2026 | 10,01 | 10,09 | 9,79 | 9,88 | -2,58% | 4.150,00 |
| 20.03.2026 | 10,85 | 10,87 | 9,95 | 10,14 | -6,44% | 7.363,00 |
| 19.03.2026 | 10,60 | 10,93 | 10,14 | 10,84 | 3,04% | 3.804,00 |
| 18.03.2026 | 10,55 | 10,73 | 10,46 | 10,52 | 0,29% | 3.112,00 |
| 17.03.2026 | 10,37 | 10,51 | 10,07 | 10,49 | 1,21% | 3.676,00 |
| 16.03.2026 | 10,22 | 10,75 | 10,22 | 10,37 | 3,34% | 4.095,00 |
| 13.03.2026 | 10,11 | 10,26 | 10,03 | 10,03 | -0,79% | 4.020,00 |
| 12.03.2026 | 9,96 | 10,13 | 9,96 | 10,11 | 1,00% | 2.325,00 |
| 11.03.2026 | 10,31 | 10,34 | 9,91 | 10,01 | -2,82% | 7.448,00 |
| 10.03.2026 | 10,57 | 10,68 | 10,18 | 10,30 | -2,46% | - |
| 09.03.2026 | 10,36 | 10,70 | 10,16 | 10,56 | 1,54% | 2.041,00 |
| 06.03.2026 | 10,12 | 10,48 | 10,11 | 10,40 | 2,82% | 1.782,00 |
| 05.03.2026 | 10,22 | 10,37 | 10,04 | 10,12 | -3,67% | 7.300,00 |
| 04.03.2026 | 10,60 | 10,82 | 10,27 | 10,50 | -1,08% | 8.919,00 |
| 03.03.2026 | 10,66 | 10,66 | 10,02 | 10,62 | -0,33% | 6.576,00 |
| 02.03.2026 | 10,35 | 10,74 | 9,65 | 10,65 | 3,90% | 8.162,00 |
| 27.02.2026 | 10,20 | 10,31 | 10,03 | 10,25 | 0,39% | 3.402,00 |
| 26.02.2026 | 10,04 | 10,25 | 9,94 | 10,21 | 1,49% | 6.858,00 |
| 25.02.2026 | 10,22 | 10,30 | 10,00 | 10,06 | -1,52% | 9.534,00 |
| 24.02.2026 | 10,40 | 10,61 | 10,19 | 10,22 | -1,30% | 3.755,00 |
| 23.02.2026 | 10,71 | 10,71 | 10,28 | 10,35 | -1,24% | 22.039,00 |
| 20.02.2026 | 10,01 | 10,67 | 10,00 | 10,48 | 4,82% | 5.499,00 |
| 19.02.2026 | 10,01 | 10,26 | 9,98 | 10,00 | -0,02% | 5.480,00 |
| 18.02.2026 | 9,87 | 10,03 | 9,85 | 10,00 | 1,30% | 2.683,00 |
| 17.02.2026 | 10,07 | 10,07 | 9,82 | 9,87 | -2,04% | 1.700,00 |
| 16.02.2026 | 10,01 | 10,15 | 9,89 | 10,08 | 0,65% | 7.751,00 |
| 13.02.2026 | 9,90 | 10,13 | 9,85 | 10,01 | 1,11% | 1.204,00 |
| 12.02.2026 | 10,12 | 10,15 | 9,86 | 9,90 | -2,08% | 4.040,00 |
| 11.02.2026 | 9,89 | 10,23 | 9,86 | 10,11 | 2,36% | 13.975,00 |
| 10.02.2026 | 9,89 | 10,04 | 9,72 | 9,88 | -0,15% | 4.766,00 |
| 09.02.2026 | 9,88 | 9,92 | 9,78 | 9,90 | -0,23% | 1.655,00 |
| 06.02.2026 | 9,82 | 9,97 | 9,72 | 9,92 | 1,15% | 8.341,00 |
| 05.02.2026 | 10,06 | 10,07 | 9,78 | 9,81 | -2,56% | 2.975,00 |
| 04.02.2026 | 10,09 | 10,18 | 9,81 | 10,06 | -0,66% | 3.973,00 |
| 03.02.2026 | 10,07 | 10,18 | 10,02 | 10,13 | 0,87% | 1.476,00 |
| 02.02.2026 | 9,84 | 10,04 | 9,68 | 10,04 | 2,01% | 11.210,00 |
| 30.01.2026 | 9,83 | 9,94 | 9,80 | 9,85 | 0,53% | 4.378,00 |
| 29.01.2026 | 10,00 | 10,03 | 9,79 | 9,79 | -1,41% | 6.638,00 |
| 28.01.2026 | 10,33 | 10,33 | 9,76 | 9,93 | -2,95% | 10.421,00 |
| 27.01.2026 | 10,53 | 10,65 | 10,09 | 10,24 | -2,85% | 9.507,00 |
| 26.01.2026 | 10,68 | 10,77 | 10,53 | 10,54 | -1,36% | 5.530,00 |
| 23.01.2026 | 10,68 | 10,82 | 10,68 | 10,68 | 0,09% | 10.433,00 |
| 22.01.2026 | 10,80 | 10,86 | 10,58 | 10,67 | -1,20% | 9.530,00 |
| 21.01.2026 | 10,65 | 10,86 | 10,58 | 10,80 | 1,50% | 573,00 |
| 20.01.2026 | 10,67 | 10,67 | 10,37 | 10,64 | -0,14% | 500,00 |
| 19.01.2026 | 10,68 | 10,74 | 10,56 | 10,66 | -0,79% | 120,00 |
| 16.01.2026 | 10,63 | 10,91 | 10,62 | 10,74 | 1,08% | 736,00 |
| 15.01.2026 | 10,98 | 10,99 | 10,53 | 10,63 | -3,10% | 14.700,00 |
| 14.01.2026 | 10,85 | 11,13 | 10,82 | 10,97 | 1,43% | 296,00 |
| 13.01.2026 | 10,81 | 10,93 | 10,56 | 10,81 | 0,14% | 2.030,00 |
| 12.01.2026 | 10,58 | 10,87 | 10,49 | 10,80 | 1,98% | 307,00 |
| 09.01.2026 | 10,28 | 10,74 | 10,28 | 10,59 | 2,92% | 557,00 |
| 08.01.2026 | 10,29 | 10,39 | 10,16 | 10,29 | -0,10% | 26,00 |
| 07.01.2026 | 10,52 | 10,57 | 10,19 | 10,30 | -2,19% | 13,00 |
| 06.01.2026 | 10,33 | 10,57 | 10,31 | 10,53 | 2,04% | 1.032,00 |
| 05.01.2026 | 10,50 | 10,61 | 10,23 | 10,32 | -2,73% | 2.763,00 |