0,930€
-1,06%
Echtzeit-Aktienkurs CANACOL ENERGY LTD
Bid:
Ask:
Aktienkurse zur CANACOL ENERGY LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 1,11 | 1,14 | 0,82 | 1,09 | -2,68% | - |
| 14.11.2025 | 1,22 | 1,24 | 1,09 | 1,12 | -8,94% | - |
| 13.11.2025 | 1,25 | 1,25 | 1,21 | 1,23 | 0,00% | - |
| 12.11.2025 | 1,23 | 1,31 | 1,23 | 1,23 | -1,60% | - |
| 11.11.2025 | 1,28 | 1,34 | 1,25 | 1,25 | -4,94% | - |
| 10.11.2025 | 1,27 | 1,34 | 1,25 | 1,32 | 4,37% | - |
| 07.11.2025 | 1,31 | 1,34 | 1,25 | 1,26 | -5,26% | - |
| 06.11.2025 | 1,33 | 1,37 | 1,30 | 1,33 | -1,12% | - |
| 05.11.2025 | 1,38 | 1,40 | 1,34 | 1,35 | 2,67% | - |
| 04.11.2025 | 1,36 | 1,41 | 1,31 | 1,31 | -3,68% | - |
| 03.11.2025 | 1,40 | 1,42 | 1,32 | 1,36 | -3,55% | - |
| 31.10.2025 | 1,39 | 1,41 | 1,38 | 1,41 | 4,44% | - |
| 30.10.2025 | 1,36 | 1,41 | 1,35 | 1,35 | -2,17% | - |
| 29.10.2025 | 1,38 | 1,41 | 1,35 | 1,38 | 0,36% | - |
| 28.10.2025 | 1,37 | 1,42 | 1,37 | 1,38 | -0,36% | - |
| 27.10.2025 | 1,39 | 1,43 | 1,37 | 1,38 | 0,36% | - |
| 24.10.2025 | 1,42 | 1,42 | 1,36 | 1,38 | -2,83% | - |
| 23.10.2025 | 1,37 | 1,43 | 1,37 | 1,42 | 4,04% | - |
| 22.10.2025 | 1,37 | 1,41 | 1,34 | 1,36 | -2,86% | - |
| 21.10.2025 | 1,36 | 1,42 | 1,36 | 1,40 | 5,26% | - |
| 20.10.2025 | 1,36 | 1,42 | 1,33 | 1,33 | -4,66% | - |
| 17.10.2025 | 1,37 | 1,43 | 1,37 | 1,40 | 1,09% | - |
| 16.10.2025 | 1,39 | 1,45 | 1,36 | 1,38 | -2,82% | - |
| 15.10.2025 | 1,46 | 1,46 | 1,41 | 1,42 | 0,00% | - |
| 14.10.2025 | 1,45 | 1,48 | 1,40 | 1,42 | -1,39% | - |
| 13.10.2025 | 1,45 | 1,46 | 1,44 | 1,44 | 0,00% | - |
| 10.10.2025 | 1,49 | 1,51 | 1,42 | 1,44 | -4,64% | - |
| 09.10.2025 | 1,45 | 1,51 | 1,44 | 1,51 | 5,96% | 1.700,00 |
| 08.10.2025 | 1,43 | 1,48 | 1,41 | 1,43 | -2,06% | - |
| 07.10.2025 | 1,48 | 1,51 | 1,45 | 1,46 | -1,69% | - |
| 06.10.2025 | 1,47 | 1,52 | 1,45 | 1,48 | 2,07% | - |
| 03.10.2025 | 1,47 | 1,52 | 1,45 | 1,45 | -1,02% | - |
| 02.10.2025 | 1,54 | 1,61 | 1,46 | 1,47 | -3,62% | - |
| 01.10.2025 | 1,60 | 1,64 | 1,52 | 1,52 | -1,94% | - |
| 30.09.2025 | 1,52 | 1,66 | 1,51 | 1,55 | 3,33% | - |
| 29.09.2025 | 1,50 | 1,56 | 1,50 | 1,50 | -5,06% | - |
| 26.09.2025 | 1,51 | 1,60 | 1,50 | 1,58 | -0,32% | - |
| 25.09.2025 | 1,72 | 1,72 | 1,57 | 1,59 | -6,76% | - |
| 24.09.2025 | 1,75 | 1,76 | 1,68 | 1,70 | -1,16% | - |
| 23.09.2025 | 1,69 | 1,74 | 1,68 | 1,72 | 1,47% | - |
| 22.09.2025 | 1,75 | 1,76 | 1,65 | 1,70 | -4,24% | - |
| 19.09.2025 | 1,77 | 1,78 | 1,68 | 1,77 | 2,31% | - |
| 18.09.2025 | 1,75 | 1,76 | 1,68 | 1,73 | -0,57% | - |
| 17.09.2025 | 1,74 | 1,75 | 1,68 | 1,74 | 2,35% | - |
| 16.09.2025 | 1,66 | 1,72 | 1,64 | 1,70 | 1,80% | - |
| 15.09.2025 | 1,68 | 1,73 | 1,66 | 1,67 | -2,05% | - |
| 12.09.2025 | 1,71 | 1,75 | 1,67 | 1,71 | -0,29% | - |
| 11.09.2025 | 1,77 | 1,77 | 1,70 | 1,71 | -2,84% | - |
| 10.09.2025 | 1,76 | 1,79 | 1,74 | 1,76 | 0,00% | - |
| 09.09.2025 | 1,81 | 1,81 | 1,72 | 1,76 | 5,07% | - |
| 08.09.2025 | 1,73 | 1,76 | 1,68 | 1,68 | -1,76% | - |
| 05.09.2025 | 1,67 | 1,75 | 1,64 | 1,71 | 2,10% | - |
| 04.09.2025 | 1,48 | 1,70 | 1,48 | 1,67 | 13,99% | - |
| 03.09.2025 | 1,44 | 1,66 | 1,40 | 1,47 | 0,00% | - |
| 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 |