3,570$
-0,27%
Echtzeit-Aktienkurs Evolution Petroleum Corp
Bid:
Ask:
Aktienkurse zur Evolution Petroleum Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 3,44 | 3,60 | 3,44 | 3,58 | 4,68% | 434.497,00 |
| 26.08.2026 | 3,47 | 3,50 | 3,41 | 3,42 | -1,72% | 460.730,00 |
| 25.08.2026 | 3,50 | 3,55 | 3,44 | 3,48 | 0,29% | 506.640,00 |
| 24.08.2026 | 3,51 | 3,55 | 3,46 | 3,47 | -1,70% | 517.502,00 |
| 21.08.2026 | 3,55 | 3,60 | 3,48 | 3,53 | -0,56% | 726.198,00 |
| 20.08.2026 | 3,43 | 3,55 | 3,37 | 3,55 | 6,29% | 1.225.727,00 |
| 19.08.2026 | 3,40 | 3,44 | 3,25 | 3,34 | -12,79% | 4.411.320,00 |
| 18.08.2026 | 3,84 | 3,90 | 3,80 | 3,83 | 0,26% | 543.359,00 |
| 17.08.2026 | 3,74 | 3,83 | 3,74 | 3,82 | 1,60% | 180.979,00 |
| 14.08.2026 | 3,73 | 3,78 | 3,69 | 3,76 | 0,27% | 241.759,00 |
| 13.08.2026 | 3,71 | 3,77 | 3,71 | 3,75 | 0,54% | 226.266,00 |
| 12.08.2026 | 3,75 | 3,76 | 3,70 | 3,73 | -1,06% | 231.230,00 |
| 11.08.2026 | 3,72 | 3,79 | 3,71 | 3,77 | 1,07% | 208.102,00 |
| 10.08.2026 | 3,68 | 3,76 | 3,64 | 3,73 | 2,19% | 296.743,00 |
| 07.08.2026 | 3,54 | 3,68 | 3,53 | 3,65 | 2,82% | 220.962,00 |
| 06.08.2026 | 3,53 | 3,58 | 3,52 | 3,55 | 1,43% | 289.671,00 |
| 05.08.2026 | 3,56 | 3,59 | 3,46 | 3,50 | -1,41% | 297.291,00 |
| 04.08.2026 | 3,57 | 3,60 | 3,55 | 3,55 | -1,66% | 328.574,00 |
| 03.08.2026 | 3,63 | 3,68 | 3,59 | 3,61 | -1,90% | 258.784,00 |
| 31.07.2026 | 3,67 | 3,71 | 3,57 | 3,68 | 0,82% | 389.191,00 |
| 30.07.2026 | 3,64 | 3,72 | 3,62 | 3,65 | -1,35% | 384.415,00 |
| 29.07.2026 | 3,72 | 3,74 | 3,63 | 3,70 | 1,37% | 332.109,00 |
| 28.07.2026 | 3,61 | 3,69 | 3,59 | 3,65 | 1,11% | 389.140,00 |
| 27.07.2026 | 3,76 | 3,78 | 3,60 | 3,61 | -5,74% | 394.597,00 |
| 24.07.2026 | 3,95 | 3,98 | 3,80 | 3,83 | -2,79% | 296.302,00 |
| 23.07.2026 | 4,01 | 4,03 | 3,93 | 3,94 | -1,50% | 353.404,00 |
| 22.07.2026 | 3,92 | 4,10 | 3,92 | 4,00 | 2,83% | 312.326,00 |
| 21.07.2026 | 3,90 | 3,90 | 3,79 | 3,89 | 0,78% | 282.732,00 |
| 20.07.2026 | 3,84 | 3,92 | 3,77 | 3,86 | 1,31% | 253.744,00 |
| 17.07.2026 | 3,84 | 3,88 | 3,80 | 3,81 | 0,26% | 163.813,00 |
| 16.07.2026 | 3,82 | 3,84 | 3,77 | 3,80 | 0,80% | 165.150,00 |
| 15.07.2026 | 3,86 | 3,89 | 3,77 | 3,77 | -2,08% | 214.126,00 |
| 14.07.2026 | 3,85 | 3,86 | 3,78 | 3,85 | 0,52% | 212.003,00 |
| 13.07.2026 | 3,71 | 3,92 | 3,70 | 3,83 | 5,51% | 477.904,00 |
| 10.07.2026 | 3,68 | 3,71 | 3,61 | 3,63 | -1,09% | 300.646,00 |
| 09.07.2026 | 3,76 | 3,77 | 3,64 | 3,67 | -2,39% | 233.549,00 |
| 08.07.2026 | 3,63 | 3,81 | 3,63 | 3,76 | 4,44% | 429.956,00 |
| 07.07.2026 | 3,53 | 3,63 | 3,52 | 3,60 | 2,27% | 473.956,00 |
| 06.07.2026 | 3,64 | 3,70 | 3,51 | 3,52 | -3,56% | 315.958,00 |
| 02.07.2026 | 3,67 | 3,72 | 3,61 | 3,65 | 0,27% | 365.316,00 |
| 01.07.2026 | 3,68 | 3,72 | 3,63 | 3,64 | -1,09% | 361.588,00 |
| 30.06.2026 | 3,76 | 3,78 | 3,66 | 3,68 | -1,08% | 426.704,00 |
| 29.06.2026 | 3,81 | 3,81 | 3,71 | 3,72 | -1,85% | 359.482,00 |
| 26.06.2026 | 3,79 | 3,87 | 3,72 | 3,79 | -1,04% | 1.198.511,00 |
| 25.06.2026 | 3,81 | 3,85 | 3,78 | 3,83 | 0,26% | 301.264,00 |
| 24.06.2026 | 3,79 | 3,85 | 3,76 | 3,82 | -0,78% | 280.872,00 |
| 23.06.2026 | 3,82 | 3,88 | 3,80 | 3,85 | 1,05% | 251.004,00 |
| 22.06.2026 | 3,90 | 3,93 | 3,81 | 3,81 | -1,59% | 192.415,00 |
| 19.06.2026 | 3,86 | 3,87 | 3,86 | 3,87 | 0,30% | - |
| 18.06.2026 | 3,85 | 3,88 | 3,79 | 3,86 | -0,26% | 338.188,00 |
| 17.06.2026 | 3,88 | 3,93 | 3,84 | 3,87 | -0,51% | 217.783,00 |
| 16.06.2026 | 3,83 | 3,91 | 3,80 | 3,89 | 0,26% | 411.451,00 |
| 15.06.2026 | 4,03 | 4,04 | 3,85 | 3,88 | -6,73% | 858.805,00 |
| 12.06.2026 | 4,24 | 4,33 | 4,16 | 4,16 | -2,12% | 448.045,00 |
| 11.06.2026 | 4,37 | 4,51 | 4,23 | 4,25 | -2,07% | 504.354,00 |
| 10.06.2026 | 4,34 | 4,46 | 4,33 | 4,34 | 1,17% | 332.571,00 |
| 09.06.2026 | 4,35 | 4,42 | 4,29 | 4,29 | -2,28% | 290.609,00 |
| 08.06.2026 | 4,43 | 4,52 | 4,38 | 4,39 | -0,23% | 258.121,00 |
| 05.06.2026 | 4,51 | 4,55 | 4,39 | 4,40 | -3,30% | 225.655,00 |
| 04.06.2026 | 4,33 | 4,55 | 4,33 | 4,55 | 4,84% | 452.046,00 |
| 03.06.2026 | 4,34 | 4,40 | 4,31 | 4,34 | -0,23% | 302.155,00 |
| 02.06.2026 | 4,31 | 4,42 | 4,31 | 4,35 | 1,40% | 255.146,00 |
| 01.06.2026 | 4,30 | 4,40 | 4,27 | 4,29 | 1,18% | 363.930,00 |
| 29.05.2026 | 4,22 | 4,28 | 4,22 | 4,24 | -0,47% | 328.177,00 |
| 28.05.2026 | 4,24 | 4,34 | 4,23 | 4,26 | 0,95% | 268.827,00 |
| 27.05.2026 | 4,25 | 4,30 | 4,16 | 4,22 | -1,17% | 303.250,00 |
| 26.05.2026 | 4,39 | 4,45 | 4,27 | 4,27 | -3,17% | 289.930,00 |
| 22.05.2026 | 4,53 | 4,59 | 4,36 | 4,41 | -3,29% | 454.116,00 |
| 21.05.2026 | 4,53 | 4,60 | 4,49 | 4,56 | 0,44% | 316.875,00 |
| 20.05.2026 | 4,71 | 4,78 | 4,52 | 4,54 | -4,02% | 416.472,00 |
| 19.05.2026 | 4,69 | 4,80 | 4,69 | 4,73 | 0,85% | 247.000,00 |
| 18.05.2026 | 4,64 | 4,79 | 4,57 | 4,69 | 0,64% | 332.202,00 |
| 15.05.2026 | 4,49 | 4,68 | 4,49 | 4,66 | 3,79% | 529.941,00 |
| 14.05.2026 | 4,24 | 4,52 | 4,23 | 4,49 | 6,65% | 501.041,00 |
| 13.05.2026 | 4,31 | 4,50 | 4,20 | 4,21 | -12,11% | 1.084.932,00 |
| 12.05.2026 | 4,75 | 4,84 | 4,75 | 4,79 | 0,21% | 352.704,00 |
| 11.05.2026 | 4,69 | 4,80 | 4,67 | 4,78 | 2,80% | 196.664,00 |
| 08.05.2026 | 4,69 | 4,76 | 4,64 | 4,65 | -1,27% | 149.258,00 |
| 07.05.2026 | 4,67 | 4,72 | 4,55 | 4,71 | 0,00% | 203.349,00 |
| 06.05.2026 | 4,82 | 4,83 | 4,68 | 4,71 | -4,85% | 317.489,00 |
| 05.05.2026 | 4,90 | 4,99 | 4,84 | 4,95 | 0,41% | 294.316,00 |
| 04.05.2026 | 4,82 | 4,94 | 4,81 | 4,93 | 1,86% | 241.326,00 |
| 01.05.2026 | 4,81 | 4,86 | 4,66 | 4,84 | 0,83% | 329.044,00 |
| 30.04.2026 | 4,71 | 4,84 | 4,71 | 4,80 | 0,84% | 288.883,00 |
| 29.04.2026 | 4,79 | 4,80 | 4,68 | 4,76 | 0,42% | 295.533,00 |
| 28.04.2026 | 4,75 | 4,80 | 4,65 | 4,74 | 0,85% | 340.187,00 |
| 27.04.2026 | 4,76 | 4,82 | 4,69 | 4,70 | -1,05% | 350.411,00 |
| 24.04.2026 | 4,76 | 4,79 | 4,68 | 4,75 | -1,04% | 452.512,00 |
| 23.04.2026 | 4,54 | 4,85 | 4,53 | 4,80 | 6,67% | 696.621,00 |
| 22.04.2026 | 4,24 | 4,51 | 4,24 | 4,50 | 8,70% | 1.001.473,00 |
| 21.04.2026 | 4,23 | 4,27 | 4,10 | 4,14 | -1,66% | 403.068,00 |
| 20.04.2026 | 4,16 | 4,23 | 4,13 | 4,21 | 1,94% | 461.274,00 |
| 17.04.2026 | 4,15 | 4,17 | 4,04 | 4,13 | -2,36% | 498.930,00 |
| 16.04.2026 | 4,22 | 4,26 | 4,18 | 4,23 | 0,00% | 245.404,00 |
| 15.04.2026 | 4,23 | 4,27 | 4,19 | 4,23 | 0,00% | 259.028,00 |
| 14.04.2026 | 4,43 | 4,47 | 4,22 | 4,23 | -5,16% | 398.729,00 |
| 13.04.2026 | 4,47 | 4,54 | 4,43 | 4,46 | 0,45% | 208.110,00 |
| 10.04.2026 | 4,40 | 4,45 | 4,37 | 4,44 | 0,00% | 216.618,00 |
| 09.04.2026 | 4,48 | 4,52 | 4,39 | 4,44 | 0,00% | 265.528,00 |
| 08.04.2026 | 4,43 | 4,49 | 4,32 | 4,44 | -5,53% | 378.576,00 |