1,150€
-0,86%
Echtzeit-Aktienkurs Battalion Oil Corp
Bid:
Ask:
Aktienkurse zur Battalion Oil Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 1,18 | 1,19 | 1,13 | 1,14 | -1,72% | 1.000,00 |
| 06.08.2026 | 1,17 | 1,17 | 1,12 | 1,16 | 0,43% | 2.967,00 |
| 05.08.2026 | 1,17 | 1,18 | 1,15 | 1,16 | -2,12% | - |
| 04.08.2026 | 1,23 | 1,25 | 1,17 | 1,18 | -0,42% | - |
| 03.08.2026 | 1,18 | 1,22 | 1,15 | 1,19 | -7,06% | 5.510,00 |
| 31.07.2026 | 1,20 | 1,29 | 1,16 | 1,28 | 4,94% | 5.151,00 |
| 30.07.2026 | 1,30 | 1,35 | 1,18 | 1,22 | -3,95% | 2.000,00 |
| 29.07.2026 | 1,14 | 1,35 | 1,14 | 1,27 | 10,96% | 16.680,00 |
| 28.07.2026 | 1,28 | 1,32 | 1,11 | 1,14 | -10,24% | 11.090,00 |
| 27.07.2026 | 1,41 | 1,41 | 1,26 | 1,27 | -12,11% | 7.920,00 |
| 24.07.2026 | 1,53 | 1,61 | 1,43 | 1,45 | -10,80% | 16.323,00 |
| 23.07.2026 | 1,33 | 1,64 | 1,33 | 1,62 | 18,68% | 20.070,00 |
| 22.07.2026 | 1,40 | 1,51 | 1,36 | 1,37 | -2,50% | 23.600,00 |
| 21.07.2026 | 1,43 | 1,44 | 1,39 | 1,40 | -3,11% | 2.700,00 |
| 20.07.2026 | 1,50 | 1,70 | 1,44 | 1,45 | -5,25% | 9.400,00 |
| 17.07.2026 | 1,40 | 1,57 | 1,38 | 1,53 | 13,81% | 36.060,00 |
| 16.07.2026 | 1,38 | 1,40 | 1,30 | 1,34 | -7,27% | 2.300,00 |
| 15.07.2026 | 1,46 | 1,46 | 1,44 | 1,45 | 0,35% | - |
| 14.07.2026 | 1,71 | 1,77 | 1,40 | 1,44 | -8,28% | 28.470,00 |
| 13.07.2026 | 1,38 | 1,71 | 1,38 | 1,57 | 22,66% | 5.600,00 |
| 10.07.2026 | 1,29 | 1,32 | 1,21 | 1,28 | -2,29% | 6.000,00 |
| 09.07.2026 | 1,47 | 1,55 | 1,21 | 1,31 | -24,28% | 46.443,00 |
| 08.07.2026 | 1,48 | 2,28 | 1,48 | 1,73 | 7,12% | 25.114,00 |
| 07.07.2026 | 1,26 | 1,66 | 1,25 | 1,62 | 40,43% | 16.800,00 |
| 06.07.2026 | 1,13 | 1,17 | 1,13 | 1,15 | 1,77% | - |
| 03.07.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 0,44% | - |
| 02.07.2026 | 1,13 | 1,15 | 1,08 | 1,13 | 1,35% | 1.060,00 |
| 01.07.2026 | 1,15 | 1,17 | 1,10 | 1,11 | -3,06% | 1.000,00 |
| 30.06.2026 | 1,20 | 1,21 | 1,15 | 1,15 | 2,23% | - |
| 29.06.2026 | 1,17 | 1,29 | 1,10 | 1,12 | 5,16% | 30.500,00 |
| 26.06.2026 | 1,10 | 1,10 | 1,07 | 1,07 | 3,40% | - |
| 25.06.2026 | 1,00 | 1,04 | 1,00 | 1,03 | -1,44% | 2.000,00 |
| 24.06.2026 | 1,08 | 1,08 | 1,05 | 1,05 | -1,88% | - |
| 23.06.2026 | 1,07 | 1,08 | 1,07 | 1,07 | -6,58% | - |
| 22.06.2026 | 1,16 | 1,16 | 1,14 | 1,14 | 4,11% | - |
| 19.06.2026 | 1,03 | 1,23 | 1,03 | 1,10 | 1,39% | 11.300,00 |
| 18.06.2026 | 1,09 | 1,10 | 1,05 | 1,08 | 0,93% | 6.750,00 |
| 17.06.2026 | 1,05 | 1,09 | 1,04 | 1,07 | -0,47% | 40.900,00 |
| 16.06.2026 | 1,11 | 1,12 | 1,05 | 1,08 | -3,15% | 995,00 |
| 15.06.2026 | 1,12 | 1,13 | 1,06 | 1,11 | -9,39% | 2.968,00 |
| 12.06.2026 | 1,21 | 1,29 | 1,15 | 1,23 | -21,22% | 19.248,00 |
| 11.06.2026 | 1,90 | 1,90 | 1,33 | 1,56 | -18,37% | 65.435,00 |
| 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 |