1,900€
65,22%
Echtzeit-Aktienkurs Battalion Oil Corp.
Bid:
Ask:
Aktienkurse zur Battalion Oil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2026 | 1,13 | 2,50 | 1,13 | 1,91 | 65,65% | 91.251,00 |
| 09.06.2026 | 1,17 | 1,19 | 1,13 | 1,15 | -6,12% | 350,00 |
| 08.06.2026 | 1,39 | 1,90 | 1,19 | 1,23 | 2,94% | 15.297,00 |
| 05.06.2026 | 1,21 | 1,21 | 1,14 | 1,19 | -8,46% | - |
| 04.06.2026 | 1,29 | 1,32 | 1,29 | 1,30 | -5,80% | - |
| 03.06.2026 | 1,31 | 1,39 | 1,31 | 1,38 | -0,72% | - |
| 02.06.2026 | 1,40 | 1,41 | 1,36 | 1,39 | 0,00% | 5.000,00 |
| 01.06.2026 | 1,26 | 1,64 | 1,26 | 1,39 | 4,91% | 3.570,00 |
| 29.05.2026 | 1,32 | 1,34 | 1,32 | 1,33 | -4,68% | - |
| 28.05.2026 | 1,26 | 1,83 | 1,26 | 1,39 | 4,12% | 11.819,00 |
| 27.05.2026 | 1,42 | 1,45 | 1,33 | 1,34 | -10,70% | 3.000,00 |
| 26.05.2026 | 1,57 | 1,59 | 1,48 | 1,50 | -2,61% | - |
| 25.05.2026 | 1,68 | 1,68 | 1,53 | 1,54 | -10,50% | - |
| 22.05.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -1,72% | - |
| 21.05.2026 | 1,79 | 1,79 | 1,75 | 1,75 | -5,16% | - |
| 20.05.2026 | 1,89 | 1,89 | 1,82 | 1,84 | -2,65% | - |
| 19.05.2026 | 1,81 | 1,98 | 1,75 | 1,89 | 2,44% | 2.811,00 |
| 18.05.2026 | 1,92 | 1,98 | 1,84 | 1,85 | -0,81% | - |
| 15.05.2026 | 1,80 | 2,33 | 1,80 | 1,86 | -2,36% | - |
| 14.05.2026 | 2,13 | 2,15 | 1,83 | 1,91 | -12,21% | - |
| 13.05.2026 | 2,37 | 2,38 | 2,12 | 2,17 | -13,20% | 100,00 |
| 12.05.2026 | 2,48 | 2,53 | 2,41 | 2,50 | 0,40% | - |
| 11.05.2026 | 2,42 | 2,51 | 2,42 | 2,49 | 1,22% | 1.500,00 |
| 08.05.2026 | 2,61 | 2,61 | 2,37 | 2,46 | 1,65% | 389,00 |
| 07.05.2026 | 2,56 | 2,56 | 2,29 | 2,42 | -4,35% | 7.227,00 |
| 06.05.2026 | 2,95 | 2,96 | 2,45 | 2,53 | -17,59% | 1.098,00 |
| 05.05.2026 | 3,18 | 3,23 | 3,05 | 3,07 | -2,85% | 800,00 |
| 04.05.2026 | 3,19 | 3,45 | 3,09 | 3,16 | -1,56% | 1.500,00 |
| 30.04.2026 | 3,35 | 3,43 | 3,12 | 3,21 | 0,00% | 2.000,00 |
| 29.04.2026 | 3,16 | 3,32 | 2,95 | 3,21 | -3,02% | 1.251,00 |
| 28.04.2026 | 3,18 | 3,59 | 3,08 | 3,31 | 0,00% | 645,00 |
| 27.04.2026 | 3,24 | 3,32 | 3,09 | 3,31 | -1,49% | 308,00 |
| 24.04.2026 | 3,48 | 3,48 | 3,31 | 3,36 | -4,00% | 560,00 |
| 23.04.2026 | 3,40 | 3,74 | 3,23 | 3,50 | 1,74% | 2.189,00 |
| 22.04.2026 | 3,49 | 3,53 | 3,24 | 3,44 | -1,15% | 1.938,00 |
| 21.04.2026 | 2,84 | 3,82 | 2,74 | 3,48 | 20,42% | 26.294,00 |
| 20.04.2026 | 2,99 | 3,04 | 2,76 | 2,89 | -1,70% | 3.275,00 |
| 17.04.2026 | 3,04 | 3,04 | 2,90 | 2,94 | -3,61% | - |
| 16.04.2026 | 2,89 | 3,14 | 2,80 | 3,05 | 4,10% | 778,00 |
| 15.04.2026 | 2,86 | 2,93 | 2,84 | 2,93 | 0,00% | - |
| 14.04.2026 | 3,10 | 3,10 | 2,78 | 2,93 | -2,01% | 2.270,00 |
| 13.04.2026 | 3,01 | 3,74 | 2,97 | 2,99 | 6,03% | 9.820,00 |
| 10.04.2026 | 2,99 | 3,06 | 2,78 | 2,82 | -13,76% | 1.829,00 |
| 09.04.2026 | 3,23 | 3,34 | 3,23 | 3,27 | 13,54% | - |
| 08.04.2026 | 2,79 | 2,95 | 2,62 | 2,88 | -25,96% | 8.670,00 |
| 07.04.2026 | 3,72 | 4,23 | 3,48 | 3,89 | -13,94% | 18.440,00 |
| 02.04.2026 | 3,26 | 5,25 | 3,26 | 4,52 | 38,23% | 27.931,00 |
| 01.04.2026 | 3,14 | 3,53 | 2,77 | 3,27 | -3,25% | 12.045,00 |
| 31.03.2026 | 4,75 | 4,94 | 3,27 | 3,38 | -33,07% | 13.270,00 |
| 30.03.2026 | 5,43 | 6,23 | 4,94 | 5,05 | -7,34% | 46.507,00 |
| 27.03.2026 | 5,28 | 5,80 | 4,90 | 5,45 | 10,21% | 20.669,00 |
| 26.03.2026 | 4,59 | 6,50 | 4,59 | 4,95 | 8,21% | 12.941,00 |
| 25.03.2026 | 7,80 | 8,15 | 4,23 | 4,57 | -43,93% | 10.026,00 |
| 24.03.2026 | 9,28 | 10,03 | 7,98 | 8,15 | -15,54% | 2.650,00 |
| 23.03.2026 | 11,00 | 11,95 | 8,68 | 9,65 | -8,53% | 19.630,00 |
| 20.03.2026 | 10,75 | 11,20 | 9,28 | 10,55 | -4,09% | 22.560,00 |
| 19.03.2026 | 11,10 | 12,35 | 10,30 | 11,00 | -3,08% | 16.022,00 |
| 18.03.2026 | 8,23 | 12,55 | 7,70 | 11,35 | 7,08% | 12.436,00 |
| 17.03.2026 | 13,50 | 13,55 | 9,58 | 10,60 | -17,19% | 1.034,00 |
| 16.03.2026 | 16,90 | 17,60 | 12,65 | 12,80 | -23,58% | 2.063,00 |
| 13.03.2026 | 19,00 | 20,20 | 15,95 | 16,75 | -13,21% | 420,00 |
| 12.03.2026 | 18,25 | 21,00 | 17,80 | 19,30 | 8,73% | 480,00 |
| 11.03.2026 | 17,20 | 19,50 | 16,15 | 17,75 | 1,43% | 355,00 |
| 10.03.2026 | 16,40 | 17,85 | 14,45 | 17,50 | 5,74% | 3.809,00 |
| 09.03.2026 | 21,90 | 24,00 | 15,00 | 16,55 | -13,12% | 3.579,00 |
| 06.03.2026 | 18,40 | 25,20 | 17,75 | 19,05 | 11,40% | 20.118,00 |
| 05.03.2026 | 15,00 | 23,80 | 13,00 | 17,10 | 5,23% | 8.347,00 |
| 04.03.2026 | 21,70 | 23,60 | 11,15 | 16,25 | -31,43% | 18.062,00 |
| 03.03.2026 | 11,15 | 29,00 | 11,15 | 23,70 | 110,67% | 16.761,00 |
| 02.03.2026 | 4,65 | 11,45 | 4,65 | 11,25 | 143,51% | 34.641,00 |
| 27.02.2026 | 3,51 | 5,08 | 3,51 | 4,62 | 34,30% | 6.761,00 |
| 26.02.2026 | 3,45 | 3,90 | 3,30 | 3,44 | -5,49% | - |
| 25.02.2026 | 3,46 | 3,73 | 3,27 | 3,64 | 8,33% | - |
| 24.02.2026 | 3,56 | 3,76 | 2,99 | 3,36 | -12,27% | - |
| 23.02.2026 | 3,77 | 4,20 | 3,61 | 3,83 | 4,36% | - |
| 20.02.2026 | 3,51 | 4,19 | 3,18 | 3,67 | 6,38% | 1.140,00 |
| 19.02.2026 | 2,55 | 4,64 | 2,55 | 3,45 | 51,32% | 2.550,00 |
| 18.02.2026 | 2,17 | 2,43 | 2,16 | 2,28 | 14,00% | - |
| 17.02.2026 | 2,22 | 2,29 | 1,97 | 2,00 | -9,91% | - |
| 16.02.2026 | 2,19 | 2,23 | 2,18 | 2,22 | -2,20% | - |
| 13.02.2026 | 2,28 | 2,36 | 2,26 | 2,27 | -4,62% | - |
| 12.02.2026 | 2,53 | 2,59 | 2,33 | 2,38 | 3,93% | - |
| 11.02.2026 | 2,30 | 2,34 | 2,26 | 2,29 | -1,29% | - |
| 10.02.2026 | 2,38 | 2,38 | 2,26 | 2,32 | 6,42% | 2.550,00 |
| 09.02.2026 | 2,38 | 2,57 | 2,16 | 2,18 | -9,17% | 4.550,00 |
| 06.02.2026 | 2,10 | 2,92 | 2,00 | 2,40 | 15,94% | 2.000,00 |
| 05.02.2026 | 2,33 | 2,39 | 2,05 | 2,07 | -23,33% | - |
| 04.02.2026 | 2,42 | 2,88 | 2,27 | 2,70 | 15,88% | 2.200,00 |
| 03.02.2026 | 2,42 | 2,48 | 2,19 | 2,33 | -14,65% | 1.634,00 |
| 02.02.2026 | 3,22 | 3,45 | 2,73 | 2,73 | -14,15% | - |
| 30.01.2026 | 4,11 | 4,51 | 3,00 | 3,18 | -21,48% | 1.000,00 |
| 29.01.2026 | 3,33 | 4,66 | 3,30 | 4,05 | 16,05% | 750,00 |
| 28.01.2026 | 3,41 | 4,24 | 2,89 | 3,49 | 36,86% | 750,00 |
| 27.01.2026 | 2,55 | 3,21 | 1,86 | 2,55 | -26,30% | 3.300,00 |
| 26.01.2026 | 1,56 | 5,65 | 1,56 | 3,46 | -4,42% | 200,00 |
| 16.07.2024 | 3,62 | 3,71 | 3,60 | 3,62 | 0,00% | - |
| 15.07.2024 | 3,61 | 3,71 | 3,61 | 3,62 | 0,28% | - |
| 12.07.2024 | 3,54 | 3,61 | 3,46 | 3,61 | 1,98% | - |
| 11.07.2024 | 3,54 | 3,57 | 3,52 | 3,54 | 0,00% | - |
| 10.07.2024 | 3,47 | 3,57 | 3,32 | 3,54 | 2,02% | - |