1,440€
-10,00%
Echtzeit-Aktienkurs Canacol Energy Ltd.
Bid:
Ask:
Aktienkurse zur Canacol Energy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 1,61 | 1,79 | 1,40 | 1,47 | -9,01% | - |
| 01.09.2025 | 1,59 | 1,61 | 1,58 | 1,61 | 0,00% | - |
| 29.08.2025 | 1,37 | 1,76 | 1,31 | 1,61 | 18,82% | - |
| 28.08.2025 | 1,02 | 1,45 | 0,98 | 1,36 | 33,50% | - |
| 27.08.2025 | 1,02 | 1,03 | 1,01 | 1,02 | 0,20% | - |
| 26.08.2025 | 1,00 | 1,04 | 1,00 | 1,01 | -0,20% | - |
| 25.08.2025 | 1,03 | 1,04 | 1,01 | 1,02 | -0,98% | - |
| 22.08.2025 | 1,02 | 1,04 | 1,02 | 1,03 | -0,97% | - |
| 21.08.2025 | 0,99 | 1,05 | 0,99 | 1,04 | 3,19% | - |
| 20.08.2025 | 1,01 | 1,04 | 1,00 | 1,00 | 0,50% | - |
| 19.08.2025 | 1,03 | 1,04 | 1,00 | 1,00 | -4,04% | - |
| 18.08.2025 | 1,04 | 1,09 | 1,03 | 1,04 | 2,16% | - |
| 15.08.2025 | 0,99 | 1,05 | 0,98 | 1,02 | 1,80% | - |
| 14.08.2025 | 1,08 | 1,08 | 1,00 | 1,00 | -7,41% | - |
| 13.08.2025 | 1,13 | 1,13 | 1,05 | 1,08 | -3,14% | - |
| 12.08.2025 | 1,15 | 1,20 | 1,10 | 1,12 | -5,11% | - |
| 11.08.2025 | 1,21 | 1,23 | 1,15 | 1,18 | -3,69% | - |
| 08.08.2025 | 1,26 | 1,26 | 1,17 | 1,22 | -3,17% | - |
| 07.08.2025 | 1,28 | 1,28 | 1,26 | 1,26 | -1,18% | - |
| 06.08.2025 | 1,29 | 1,32 | 1,26 | 1,28 | -1,92% | - |
| 05.08.2025 | 1,30 | 1,31 | 1,28 | 1,30 | 0,78% | - |
| 04.08.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
| 01.08.2025 | 1,33 | 1,33 | 1,28 | 1,28 | -3,76% | - |
| 31.07.2025 | 1,30 | 1,33 | 1,30 | 1,33 | 1,14% | - |
| 30.07.2025 | 1,32 | 1,35 | 1,29 | 1,32 | -2,23% | - |
| 29.07.2025 | 1,41 | 1,42 | 1,32 | 1,35 | -2,54% | - |
| 28.07.2025 | 1,39 | 1,43 | 1,38 | 1,38 | -2,13% | - |
| 25.07.2025 | 1,41 | 1,42 | 1,39 | 1,41 | 1,08% | - |
| 24.07.2025 | 1,40 | 1,43 | 1,39 | 1,40 | -0,71% | - |
| 23.07.2025 | 1,42 | 1,45 | 1,38 | 1,41 | -1,06% | - |
| 22.07.2025 | 1,40 | 1,44 | 1,39 | 1,42 | 1,43% | - |
| 21.07.2025 | 1,39 | 1,43 | 1,38 | 1,40 | -1,06% | - |
| 18.07.2025 | 1,43 | 1,48 | 1,40 | 1,42 | 0,00% | - |
| 17.07.2025 | 1,37 | 1,48 | 1,37 | 1,42 | 2,17% | - |
| 16.07.2025 | 1,36 | 1,41 | 1,36 | 1,39 | 0,00% | - |
| 15.07.2025 | 1,44 | 1,46 | 1,33 | 1,39 | -4,15% | - |
| 14.07.2025 | 1,47 | 1,50 | 1,42 | 1,45 | -3,02% | - |
| 11.07.2025 | 1,49 | 1,54 | 1,46 | 1,49 | 0,00% | - |
| 10.07.2025 | 1,49 | 1,55 | 1,48 | 1,49 | -0,33% | - |
| 09.07.2025 | 1,54 | 1,55 | 1,48 | 1,50 | -3,24% | - |
| 08.07.2025 | 1,59 | 1,59 | 1,54 | 1,55 | -2,52% | - |
| 07.07.2025 | 1,61 | 1,63 | 1,57 | 1,59 | -1,25% | - |
| 04.07.2025 | 1,62 | 1,64 | 1,60 | 1,61 | -1,23% | - |
| 03.07.2025 | 1,62 | 1,67 | 1,62 | 1,63 | -0,91% | - |
| 02.07.2025 | 1,64 | 1,66 | 1,62 | 1,64 | -0,30% | - |
| 01.07.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,90% | 850,00 |
| 30.06.2025 | 1,64 | 1,67 | 1,64 | 1,66 | -0,30% | - |
| 27.06.2025 | 1,66 | 1,68 | 1,65 | 1,67 | 0,00% | - |
| 26.06.2025 | 1,66 | 1,69 | 1,66 | 1,67 | -0,60% | - |
| 25.06.2025 | 1,65 | 1,69 | 1,65 | 1,68 | 0,90% | - |
| 24.06.2025 | 1,66 | 1,69 | 1,65 | 1,66 | -0,90% | - |
| 23.06.2025 | 1,71 | 1,73 | 1,67 | 1,68 | -2,33% | - |
| 20.06.2025 | 1,74 | 1,74 | 1,70 | 1,72 | -0,87% | - |
| 19.06.2025 | 1,67 | 1,74 | 1,67 | 1,73 | 2,67% | - |
| 18.06.2025 | 1,70 | 1,74 | 1,67 | 1,69 | -2,03% | - |
| 17.06.2025 | 1,72 | 1,75 | 1,67 | 1,72 | -0,29% | - |
| 16.06.2025 | 1,67 | 1,73 | 1,67 | 1,73 | 2,68% | - |
| 13.06.2025 | 1,66 | 1,71 | 1,66 | 1,68 | -0,88% | - |
| 12.06.2025 | 1,69 | 1,72 | 1,68 | 1,70 | -1,17% | - |
| 11.06.2025 | 1,69 | 1,73 | 1,68 | 1,72 | 0,59% | - |
| 10.06.2025 | 1,72 | 1,75 | 1,71 | 1,71 | -2,01% | - |
| 09.06.2025 | 1,75 | 1,77 | 1,73 | 1,74 | -0,29% | - |
| 06.06.2025 | 1,71 | 1,83 | 1,67 | 1,75 | 1,16% | - |
| 05.06.2025 | 1,73 | 1,75 | 1,68 | 1,73 | -0,29% | - |
| 04.06.2025 | 1,71 | 1,75 | 1,71 | 1,73 | -0,57% | - |
| 03.06.2025 | 1,70 | 1,74 | 1,70 | 1,74 | 0,29% | - |
| 02.06.2025 | 1,76 | 1,76 | 1,71 | 1,74 | 0,29% | - |
| 30.05.2025 | 1,71 | 1,80 | 1,71 | 1,73 | 1,47% | - |
| 29.05.2025 | 1,77 | 1,77 | 1,69 | 1,71 | -1,73% | - |
| 28.05.2025 | 1,69 | 1,78 | 1,69 | 1,74 | 0,87% | - |
| 27.05.2025 | 1,70 | 1,79 | 1,69 | 1,72 | 0,88% | - |
| 26.05.2025 | 1,69 | 1,81 | 1,66 | 1,71 | 2,40% | - |
| 23.05.2025 | 1,67 | 1,76 | 1,65 | 1,67 | -1,77% | - |
| 22.05.2025 | 1,74 | 1,79 | 1,67 | 1,70 | -2,31% | - |
| 21.05.2025 | 1,79 | 1,84 | 1,73 | 1,74 | -3,34% | - |
| 20.05.2025 | 1,79 | 1,86 | 1,79 | 1,80 | -0,83% | - |
| 19.05.2025 | 1,82 | 1,82 | 1,81 | 1,81 | -0,82% | - |
| 16.05.2025 | 1,87 | 1,90 | 1,81 | 1,83 | -2,93% | - |
| 15.05.2025 | 1,89 | 1,91 | 1,86 | 1,88 | -1,31% | - |
| 14.05.2025 | 1,90 | 1,91 | 1,88 | 1,91 | -0,26% | - |
| 13.05.2025 | 1,93 | 1,96 | 1,87 | 1,91 | -3,78% | - |
| 12.05.2025 | 1,89 | 2,06 | 1,88 | 1,99 | 3,66% | - |
| 09.05.2025 | 2,00 | 2,04 | 1,87 | 1,92 | -4,49% | - |
| 08.05.2025 | 1,78 | 2,41 | 1,78 | 2,01 | 8,97% | - |
| 07.05.2025 | 1,86 | 1,87 | 1,81 | 1,84 | -1,08% | - |
| 06.05.2025 | 1,84 | 1,92 | 1,80 | 1,86 | 0,27% | - |
| 05.05.2025 | 1,88 | 1,93 | 1,84 | 1,86 | -2,11% | - |
| 02.05.2025 | 1,89 | 1,94 | 1,85 | 1,90 | 0,53% | - |
| 30.04.2025 | 1,91 | 1,94 | 1,83 | 1,89 | 0,53% | - |
| 29.04.2025 | 1,85 | 1,96 | 1,85 | 1,88 | 0,27% | - |
| 28.04.2025 | 1,90 | 1,95 | 1,86 | 1,87 | -1,84% | - |
| 25.04.2025 | 1,91 | 1,92 | 1,88 | 1,91 | -0,52% | - |
| 24.04.2025 | 1,91 | 1,97 | 1,91 | 1,92 | -0,26% | - |
| 23.04.2025 | 1,86 | 1,96 | 1,86 | 1,92 | -1,29% | - |
| 22.04.2025 | 1,92 | 2,01 | 1,90 | 1,95 | -2,99% | - |
| 17.04.2025 | 2,03 | 2,05 | 1,95 | 2,01 | -1,72% | - |
| 16.04.2025 | 2,01 | 2,06 | 1,96 | 2,04 | 0,49% | - |
| 15.04.2025 | 2,08 | 2,10 | 2,02 | 2,03 | -1,93% | - |
| 14.04.2025 | 2,07 | 2,14 | 2,00 | 2,07 | 0,98% | - |
| 11.04.2025 | 2,07 | 2,08 | 2,02 | 2,05 | 0,24% | - |