33,100€
-4,89%
Echtzeit-Aktienkurs SilverBow Resources Inc.
Bid:
Ask:
Aktienkurse zur SilverBow Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.07.2024 | 34,80 | 35,40 | 32,70 | 33,00 | -5,17% | - |
| 26.07.2024 | 35,40 | 35,80 | 34,50 | 34,80 | 0,58% | - |
| 25.07.2024 | 34,90 | 36,10 | 33,50 | 34,60 | -1,14% | - |
| 24.07.2024 | 35,10 | 35,20 | 34,70 | 35,00 | 0,29% | - |
| 23.07.2024 | 34,80 | 35,30 | 34,70 | 34,90 | 0,00% | - |
| 22.07.2024 | 34,80 | 35,10 | 34,50 | 34,90 | 0,29% | - |
| 19.07.2024 | 35,10 | 35,40 | 34,70 | 34,80 | -0,85% | - |
| 18.07.2024 | 35,40 | 35,70 | 34,90 | 35,10 | -1,13% | - |
| 17.07.2024 | 35,80 | 36,20 | 35,30 | 35,50 | -0,84% | - |
| 16.07.2024 | 35,80 | 35,90 | 35,30 | 35,80 | -0,28% | - |
| 15.07.2024 | 35,20 | 36,10 | 35,20 | 35,90 | 1,70% | - |
| 12.07.2024 | 35,20 | 35,70 | 35,20 | 35,30 | -0,28% | - |
| 11.07.2024 | 35,20 | 35,70 | 34,90 | 35,40 | 0,57% | - |
| 10.07.2024 | 34,60 | 35,30 | 34,40 | 35,20 | 1,15% | - |
| 09.07.2024 | 35,20 | 35,30 | 34,70 | 34,80 | -1,14% | - |
| 08.07.2024 | 35,20 | 35,70 | 34,90 | 35,20 | -0,56% | - |
| 05.07.2024 | 36,00 | 36,10 | 35,10 | 35,40 | -1,67% | - |
| 04.07.2024 | 35,60 | 36,00 | 35,60 | 36,00 | 1,12% | - |
| 03.07.2024 | 34,70 | 36,10 | 34,70 | 35,60 | 0,56% | - |
| 02.07.2024 | 35,00 | 35,50 | 35,00 | 35,40 | 1,14% | - |
| 01.07.2024 | 35,30 | 35,40 | 34,90 | 35,00 | -0,57% | - |
| 28.06.2024 | 35,20 | 35,60 | 34,90 | 35,20 | 0,00% | - |
| 27.06.2024 | 34,70 | 35,30 | 34,50 | 35,20 | 1,44% | - |
| 26.06.2024 | 35,10 | 35,50 | 34,60 | 34,70 | -1,42% | - |
| 25.06.2024 | 35,20 | 35,30 | 35,00 | 35,20 | 0,00% | - |
| 24.06.2024 | 35,00 | 35,30 | 34,70 | 35,20 | 0,57% | - |
| 21.06.2024 | 35,50 | 35,80 | 34,90 | 35,00 | -1,41% | - |
| 20.06.2024 | 34,90 | 35,50 | 34,80 | 35,50 | 1,72% | - |
| 19.06.2024 | 35,00 | 35,10 | 34,90 | 34,90 | -0,57% | - |
| 18.06.2024 | 35,70 | 35,70 | 34,50 | 35,10 | -1,40% | - |
| 17.06.2024 | 35,60 | 35,70 | 35,30 | 35,60 | 0,00% | - |
| 14.06.2024 | 35,50 | 36,00 | 35,50 | 35,60 | 0,28% | - |
| 13.06.2024 | 35,00 | 35,50 | 34,90 | 35,50 | 1,14% | - |
| 12.06.2024 | 35,80 | 36,10 | 34,90 | 35,10 | -1,68% | - |
| 11.06.2024 | 35,70 | 36,00 | 35,30 | 35,70 | 0,28% | - |
| 10.06.2024 | 35,20 | 36,30 | 35,20 | 35,60 | 1,14% | - |
| 07.06.2024 | 35,00 | 35,50 | 34,90 | 35,20 | 0,57% | 1,00 |
| 06.06.2024 | 35,40 | 35,50 | 34,90 | 35,00 | -0,85% | - |
| 05.06.2024 | 35,30 | 35,70 | 35,00 | 35,30 | 0,28% | - |
| 04.06.2024 | 35,20 | 35,30 | 34,70 | 35,20 | -0,28% | - |
| 03.06.2024 | 36,10 | 36,40 | 35,10 | 35,30 | -1,94% | - |
| 31.05.2024 | 35,60 | 36,10 | 35,60 | 36,00 | 0,28% | - |
| 30.05.2024 | 35,80 | 36,10 | 35,30 | 35,90 | 0,28% | - |
| 29.05.2024 | 35,80 | 36,00 | 35,30 | 35,80 | 0,00% | - |
| 28.05.2024 | 35,50 | 36,30 | 35,20 | 35,80 | 0,85% | - |
| 27.05.2024 | 35,40 | 35,60 | 35,30 | 35,50 | 0,28% | - |
| 24.05.2024 | 35,10 | 35,50 | 34,80 | 35,40 | 0,85% | - |
| 23.05.2024 | 34,40 | 35,50 | 34,40 | 35,10 | 0,57% | - |
| 22.05.2024 | 35,10 | 35,10 | 34,50 | 34,90 | -0,85% | - |
| 21.05.2024 | 35,50 | 36,10 | 35,10 | 35,20 | -0,56% | - |
| 20.05.2024 | 34,50 | 35,60 | 34,30 | 35,40 | 2,91% | - |
| 17.05.2024 | 33,40 | 34,70 | 33,10 | 34,40 | 2,38% | - |
| 16.05.2024 | 29,70 | 34,70 | 29,70 | 33,60 | 13,13% | 50,00 |
| 15.05.2024 | 29,80 | 30,30 | 29,50 | 29,70 | -1,33% | - |
| 14.05.2024 | 30,00 | 30,50 | 29,50 | 30,10 | 0,33% | - |
| 13.05.2024 | 30,00 | 30,90 | 29,90 | 30,00 | -1,32% | - |
| 10.05.2024 | 31,60 | 31,90 | 30,30 | 30,40 | -3,80% | - |
| 09.05.2024 | 32,10 | 32,10 | 31,50 | 31,60 | -0,63% | - |
| 08.05.2024 | 32,00 | 32,10 | 31,30 | 31,80 | 0,00% | - |
| 07.05.2024 | 31,20 | 32,50 | 30,90 | 31,80 | 1,92% | - |
| 06.05.2024 | 29,10 | 31,30 | 28,90 | 31,20 | 8,33% | - |
| 03.05.2024 | 28,50 | 29,10 | 28,30 | 28,80 | 1,05% | - |
| 02.05.2024 | 28,80 | 29,60 | 27,30 | 28,50 | -1,38% | - |
| 30.04.2024 | 31,00 | 31,10 | 28,70 | 28,90 | -6,17% | - |
| 29.04.2024 | 29,80 | 31,10 | 29,70 | 30,80 | 3,01% | - |
| 26.04.2024 | 29,30 | 30,10 | 28,90 | 29,90 | 2,05% | - |
| 25.04.2024 | 28,50 | 29,50 | 28,30 | 29,30 | 1,74% | - |
| 24.04.2024 | 28,60 | 28,80 | 28,10 | 28,80 | 1,05% | - |
| 23.04.2024 | 28,40 | 28,50 | 27,90 | 28,50 | 0,35% | - |
| 22.04.2024 | 28,20 | 28,70 | 27,90 | 28,40 | 0,35% | - |
| 19.04.2024 | 27,80 | 28,60 | 27,60 | 28,30 | 1,80% | - |
| 18.04.2024 | 28,00 | 29,30 | 27,50 | 27,80 | -1,42% | - |
| 17.04.2024 | 30,30 | 30,30 | 27,90 | 28,20 | -6,62% | - |
| 16.04.2024 | 30,40 | 30,60 | 27,70 | 30,20 | -1,31% | - |
| 15.04.2024 | 31,00 | 31,30 | 30,10 | 30,60 | -1,92% | - |
| 12.04.2024 | 31,60 | 32,50 | 31,10 | 31,20 | -0,64% | - |
| 11.04.2024 | 32,40 | 32,60 | 31,40 | 31,40 | -3,09% | - |
| 10.04.2024 | 31,80 | 32,50 | 31,50 | 32,40 | 2,53% | - |
| 09.04.2024 | 31,20 | 31,70 | 31,10 | 31,60 | 1,28% | - |
| 08.04.2024 | 31,20 | 31,50 | 30,90 | 31,20 | 0,00% | - |
| 05.04.2024 | 31,30 | 31,70 | 31,10 | 31,20 | -0,64% | - |
| 04.04.2024 | 31,80 | 31,90 | 31,10 | 31,40 | -1,26% | - |
| 03.04.2024 | 31,80 | 32,30 | 31,70 | 31,80 | -0,62% | - |
| 02.04.2024 | 32,30 | 32,30 | 31,70 | 32,00 | 1,27% | - |
| 28.03.2024 | 32,03 | 32,85 | 31,33 | 31,60 | -1,17% | - |
| 27.03.2024 | 31,80 | 32,03 | 31,63 | 31,98 | 0,63% | 60,00 |
| 26.03.2024 | 32,60 | 32,75 | 31,68 | 31,78 | -2,23% | 100,00 |
| 25.03.2024 | 31,90 | 32,63 | 31,80 | 32,50 | 1,33% | - |
| 22.03.2024 | 32,00 | 32,23 | 31,48 | 32,08 | 0,31% | - |
| 21.03.2024 | 32,00 | 32,73 | 31,70 | 31,98 | 0,08% | - |
| 20.03.2024 | 32,48 | 32,68 | 31,85 | 31,95 | -2,14% | - |
| 19.03.2024 | 32,33 | 32,88 | 31,93 | 32,65 | 1,01% | - |
| 18.03.2024 | 31,13 | 32,45 | 30,73 | 32,33 | 3,94% | - |
| 15.03.2024 | 30,68 | 31,58 | 30,55 | 31,10 | 1,30% | - |
| 14.03.2024 | 29,10 | 30,93 | 29,03 | 30,70 | 5,50% | - |
| 13.03.2024 | 29,03 | 32,00 | 28,95 | 29,10 | 0,26% | 400,00 |
| 12.03.2024 | 28,70 | 29,10 | 28,20 | 29,03 | 1,13% | - |
| 11.03.2024 | 28,13 | 28,70 | 27,63 | 28,70 | 1,77% | - |
| 08.03.2024 | 27,93 | 28,83 | 27,78 | 28,20 | 1,08% | - |
| 07.03.2024 | 28,13 | 28,83 | 27,85 | 27,90 | -0,71% | - |