1,485€
4,95%
Echtzeit-Aktienkurs CONDOR ENERGIES INC.
Bid:
Ask:
Aktienkurse zur CONDOR ENERGIES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1,44 | 1,57 | 1,42 | 1,52 | 4,99% | - |
| 21.11.2024 | 1,43 | 1,51 | 1,29 | 1,44 | -1,70% | 73.800,00 |
| 20.11.2024 | 1,37 | 1,72 | 1,37 | 1,47 | 8,74% | - |
| 19.11.2024 | 1,40 | 1,46 | 1,34 | 1,35 | -1,82% | - |
| 18.11.2024 | 1,45 | 1,45 | 1,31 | 1,38 | -4,38% | - |
| 15.11.2024 | 1,49 | 1,58 | 1,39 | 1,44 | -4,77% | 1.000,00 |
| 14.11.2024 | 1,50 | 1,62 | 1,45 | 1,51 | -1,18% | - |
| 13.11.2024 | 1,67 | 1,67 | 1,53 | 1,53 | -9,05% | - |
| 12.11.2024 | 1,66 | 1,73 | 1,65 | 1,68 | -1,18% | - |
| 11.11.2024 | 1,68 | 1,73 | 1,63 | 1,70 | 1,49% | 10.000,00 |
| 08.11.2024 | 1,68 | 1,72 | 1,65 | 1,68 | -0,77% | - |
| 07.11.2024 | 1,69 | 1,73 | 1,69 | 1,69 | -1,86% | - |
| 06.11.2024 | 1,65 | 1,72 | 1,65 | 1,72 | 4,88% | - |
| 05.11.2024 | 1,66 | 1,70 | 1,61 | 1,64 | -1,20% | - |
| 04.11.2024 | 1,70 | 1,70 | 1,63 | 1,66 | 2,15% | - |
| 01.11.2024 | 1,64 | 1,74 | 1,62 | 1,63 | -1,52% | - |
| 31.10.2024 | 1,71 | 1,75 | 1,61 | 1,65 | -5,44% | 20.000,00 |
| 30.10.2024 | 1,73 | 1,76 | 1,70 | 1,75 | -0,74% | 14.500,00 |
| 29.10.2024 | 1,68 | 1,76 | 1,68 | 1,76 | 1,62% | - |
| 28.10.2024 | 1,61 | 1,82 | 1,61 | 1,73 | 3,90% | - |
| 25.10.2024 | 1,55 | 1,72 | 1,55 | 1,67 | 5,71% | 20.000,00 |
| 24.10.2024 | 1,51 | 1,65 | 1,50 | 1,58 | 0,96% | - |
| 23.10.2024 | 1,47 | 1,57 | 1,47 | 1,56 | 7,22% | - |
| 22.10.2024 | 1,46 | 1,51 | 1,45 | 1,46 | -3,51% | - |
| 21.10.2024 | 1,47 | 1,53 | 1,46 | 1,51 | 3,08% | - |
| 18.10.2024 | 1,40 | 1,48 | 1,40 | 1,46 | 2,09% | - |
| 17.10.2024 | 1,44 | 1,46 | 1,40 | 1,43 | -2,18% | 10.000,00 |
| 16.10.2024 | 1,22 | 1,48 | 1,22 | 1,47 | 20,77% | - |
| 15.10.2024 | 1,24 | 1,28 | 1,20 | 1,21 | -0,82% | - |
| 14.10.2024 | 1,16 | 1,22 | 1,16 | 1,22 | 0,00% | - |
| 11.10.2024 | 1,25 | 1,27 | 1,22 | 1,22 | -5,19% | - |
| 10.10.2024 | 1,25 | 1,31 | 1,25 | 1,29 | 1,74% | - |
| 09.10.2024 | 1,23 | 1,30 | 1,23 | 1,27 | 0,40% | - |
| 08.10.2024 | 1,22 | 1,33 | 1,22 | 1,26 | 1,20% | - |
| 07.10.2024 | 1,18 | 1,37 | 1,15 | 1,25 | 5,76% | - |
| 04.10.2024 | 1,16 | 1,19 | 1,13 | 1,18 | 1,46% | - |
| 03.10.2024 | 1,14 | 1,17 | 1,14 | 1,16 | 1,31% | - |
| 02.10.2024 | 1,18 | 1,19 | 1,14 | 1,15 | -2,71% | 15.000,00 |
| 01.10.2024 | 1,14 | 1,19 | 1,14 | 1,18 | 3,06% | 40.000,00 |
| 30.09.2024 | 1,12 | 1,15 | 1,10 | 1,15 | 2,88% | 25.000,00 |
| 27.09.2024 | 1,17 | 1,18 | 1,11 | 1,11 | -1,07% | - |
| 26.09.2024 | 1,16 | 1,18 | 1,13 | 1,13 | -3,27% | - |
| 25.09.2024 | 1,15 | 1,17 | 1,13 | 1,16 | 1,31% | - |
| 24.09.2024 | 1,15 | 1,18 | 1,14 | 1,15 | -2,05% | - |
| 23.09.2024 | 1,15 | 1,18 | 1,15 | 1,17 | 1,03% | - |
| 20.09.2024 | 1,12 | 1,17 | 1,12 | 1,16 | -1,11% | - |
| 19.09.2024 | 1,11 | 1,22 | 1,11 | 1,17 | 4,73% | - |
| 18.09.2024 | 1,13 | 1,13 | 1,09 | 1,12 | 0,00% | - |
| 17.09.2024 | 1,14 | 1,15 | 1,07 | 1,12 | -1,32% | 40.000,00 |
| 16.09.2024 | 1,14 | 1,18 | 1,14 | 1,14 | 0,00% | - |
| 13.09.2024 | 1,14 | 1,18 | 1,04 | 1,14 | -1,56% | - |
| 12.09.2024 | 1,16 | 1,16 | 1,09 | 1,15 | 0,44% | - |
| 11.09.2024 | 1,11 | 1,18 | 1,10 | 1,15 | -3,12% | - |
| 10.09.2024 | 1,11 | 1,19 | 1,09 | 1,19 | 3,04% | - |
| 09.09.2024 | 1,06 | 1,15 | 1,05 | 1,15 | 4,07% | - |
| 06.09.2024 | 1,07 | 1,13 | 0,99 | 1,11 | -0,90% | - |
| 05.09.2024 | 1,13 | 1,18 | 1,10 | 1,12 | -4,54% | - |
| 04.09.2024 | 1,18 | 1,20 | 1,11 | 1,17 | -4,11% | 7.000,00 |
| 03.09.2024 | 1,21 | 1,28 | 1,13 | 1,22 | -0,81% | - |
| 02.09.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,66% | - |
| 30.08.2024 | 1,24 | 1,31 | 1,19 | 1,22 | 1,24% | - |
| 29.08.2024 | 1,23 | 1,28 | 1,21 | 1,21 | -3,45% | - |
| 28.08.2024 | 1,25 | 1,31 | 1,23 | 1,25 | -0,56% | - |
| 27.08.2024 | 1,27 | 1,29 | 1,22 | 1,26 | -1,03% | - |
| 26.08.2024 | 1,23 | 1,36 | 1,23 | 1,27 | 0,24% | - |
| 23.08.2024 | 1,23 | 1,34 | 1,23 | 1,27 | 3,01% | - |
| 22.08.2024 | 1,30 | 1,38 | 1,22 | 1,23 | -5,76% | - |
| 21.08.2024 | 1,30 | 1,36 | 1,30 | 1,30 | -0,76% | - |
| 20.08.2024 | 1,25 | 1,35 | 1,25 | 1,31 | 1,55% | - |
| 19.08.2024 | 1,37 | 1,48 | 1,29 | 1,29 | -7,51% | - |
| 16.08.2024 | 1,41 | 1,47 | 1,35 | 1,40 | -3,45% | - |
| 15.08.2024 | 1,57 | 1,67 | 1,43 | 1,45 | -7,06% | 35.000,00 |
| 14.08.2024 | 1,20 | 1,56 | 1,17 | 1,56 | 36,91% | 47.000,00 |
| 13.08.2024 | 1,16 | 1,26 | 1,13 | 1,14 | -1,73% | - |
| 12.08.2024 | 1,13 | 1,21 | 1,13 | 1,16 | 2,93% | 20.000,00 |
| 09.08.2024 | 1,12 | 1,16 | 1,10 | 1,13 | -1,57% | - |
| 08.08.2024 | 1,05 | 1,18 | 1,05 | 1,14 | 6,72% | 25.000,00 |
| 07.08.2024 | 1,06 | 1,19 | 1,01 | 1,07 | 0,56% | - |
| 06.08.2024 | 1,04 | 1,09 | 0,98 | 1,07 | 7,36% | 50.000,00 |
| 05.08.2024 | 1,05 | 1,05 | 0,99 | 0,99 | -5,88% | - |
| 02.08.2024 | 1,06 | 1,12 | 1,00 | 1,05 | -4,62% | - |
| 01.08.2024 | 1,06 | 1,13 | 1,06 | 1,11 | 1,38% | - |
| 31.07.2024 | 1,12 | 1,14 | 1,04 | 1,09 | -7,00% | - |
| 30.07.2024 | 1,15 | 1,18 | 1,11 | 1,17 | 0,17% | - |
| 29.07.2024 | 1,18 | 1,19 | 1,15 | 1,17 | -0,85% | - |
| 26.07.2024 | 1,15 | 1,19 | 1,15 | 1,18 | 0,85% | - |
| 25.07.2024 | 1,20 | 1,20 | 1,16 | 1,17 | -0,85% | - |
| 24.07.2024 | 1,16 | 1,20 | 1,16 | 1,18 | 0,00% | 1.800,00 |
| 23.07.2024 | 1,18 | 1,26 | 1,18 | 1,18 | -2,32% | - |
| 22.07.2024 | 1,16 | 1,30 | 1,16 | 1,21 | 0,00% | - |
| 19.07.2024 | 1,29 | 1,34 | 1,19 | 1,21 | -8,48% | - |
| 18.07.2024 | 1,12 | 1,39 | 1,12 | 1,32 | 15,28% | - |
| 17.07.2024 | 1,13 | 1,16 | 1,10 | 1,15 | 1,33% | - |
| 16.07.2024 | 1,09 | 1,16 | 1,09 | 1,13 | -1,14% | - |
| 15.07.2024 | 1,10 | 1,17 | 1,09 | 1,14 | 3,63% | - |
| 12.07.2024 | 1,10 | 1,17 | 1,07 | 1,10 | -0,18% | - |
| 11.07.2024 | 1,09 | 1,21 | 1,09 | 1,11 | -1,78% | - |
| 10.07.2024 | 1,02 | 1,16 | 1,02 | 1,13 | 4,65% | - |
| 09.07.2024 | 1,07 | 1,19 | 1,05 | 1,08 | -5,29% | 75.000,00 |
| 08.07.2024 | 1,06 | 1,16 | 1,05 | 1,14 | 9,03% | - |