2,600$
13,04%
Echtzeit-Aktienkurs Brooge Energy Limited
Bid:
Ask:
Aktienkurse zur Brooge Energy Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 2,36 | 2,65 | 2,34 | 2,60 | 13,04% | 403.599,00 |
| 17.06.2025 | 2,67 | 2,67 | 2,26 | 2,30 | -15,75% | 242.217,00 |
| 16.06.2025 | 2,69 | 2,91 | 2,59 | 2,73 | 2,63% | 216.032,00 |
| 13.06.2025 | 2,71 | 2,76 | 2,47 | 2,66 | -0,37% | 127.537,00 |
| 12.06.2025 | 2,63 | 2,74 | 2,54 | 2,67 | 0,00% | 208.378,00 |
| 11.06.2025 | 2,80 | 2,91 | 2,60 | 2,67 | -7,93% | 176.715,00 |
| 10.06.2025 | 2,62 | 2,96 | 2,35 | 2,90 | 10,69% | 211.416,00 |
| 09.06.2025 | 2,46 | 2,76 | 2,26 | 2,62 | 12,93% | 522.249,00 |
| 06.06.2025 | 1,90 | 2,37 | 1,90 | 2,32 | 23,73% | 590.561,00 |
| 05.06.2025 | 1,77 | 1,97 | 1,71 | 1,88 | 4,75% | 239.543,00 |
| 04.06.2025 | 1,55 | 1,85 | 1,55 | 1,79 | 17,76% | 291.742,00 |
| 03.06.2025 | 1,41 | 1,68 | 1,41 | 1,52 | 7,80% | 390.063,00 |
| 02.06.2025 | 1,58 | 1,63 | 1,41 | 1,41 | -17,06% | 314.125,00 |
| 30.05.2025 | 1,81 | 1,86 | 1,60 | 1,70 | -6,59% | 615.614,00 |
| 29.05.2025 | 1,84 | 2,25 | 1,60 | 1,82 | -57,18% | 2.875.274,00 |
| 28.05.2025 | 4,56 | 4,78 | 3,61 | 4,25 | 33,23% | 16.761.134,00 |
| 27.05.2025 | 2,61 | 3,48 | 2,48 | 3,19 | 29,15% | 359.402,00 |
| 23.05.2025 | 2,20 | 2,57 | 2,11 | 2,47 | 13,30% | 190.079,00 |
| 22.05.2025 | 1,70 | 2,23 | 1,70 | 2,18 | 23,86% | 207.441,00 |
| 21.05.2025 | 1,56 | 1,78 | 1,53 | 1,76 | 12,82% | 29.290,00 |
| 20.05.2025 | 1,79 | 1,79 | 1,54 | 1,56 | -8,24% | 36.222,00 |
| 19.05.2025 | 1,48 | 1,72 | 1,41 | 1,70 | 14,86% | 32.275,00 |
| 16.05.2025 | 1,32 | 1,48 | 1,32 | 1,48 | 9,63% | 24.380,00 |
| 15.05.2025 | 1,30 | 1,35 | 1,26 | 1,35 | 1,35% | 9.889,00 |
| 14.05.2025 | 1,29 | 1,33 | 1,29 | 1,33 | 7,42% | 28.970,00 |
| 13.05.2025 | 1,19 | 1,29 | 1,19 | 1,24 | -3,13% | 10.313,00 |
| 12.05.2025 | 1,15 | 1,32 | 1,15 | 1,28 | -3,03% | 11.736,00 |
| 09.05.2025 | 1,31 | 1,32 | 1,28 | 1,32 | 3,13% | 4.812,00 |
| 08.05.2025 | 1,28 | 1,31 | 1,26 | 1,28 | 0,00% | 2.324,00 |
| 07.05.2025 | 1,26 | 1,28 | 1,24 | 1,28 | 0,00% | 2.490,00 |
| 06.05.2025 | 1,28 | 1,28 | 1,22 | 1,28 | 0,79% | 8.945,00 |
| 05.05.2025 | 1,15 | 1,27 | 1,15 | 1,27 | 1,60% | 2.477,00 |
| 02.05.2025 | 1,24 | 1,27 | 1,23 | 1,25 | -0,71% | 14.245,00 |
| 01.05.2025 | 1,21 | 1,26 | 1,21 | 1,26 | 1,86% | 3.499,00 |
| 30.04.2025 | 1,25 | 1,25 | 1,24 | 1,24 | 3,00% | 1.569,00 |
| 29.04.2025 | 1,21 | 1,24 | 1,19 | 1,20 | -1,56% | 1.176,00 |
| 28.04.2025 | 1,18 | 1,24 | 1,18 | 1,22 | -2,48% | 8.393,00 |
| 25.04.2025 | 1,17 | 1,25 | 1,17 | 1,25 | 2,04% | 6.175,00 |
| 24.04.2025 | 1,26 | 1,26 | 1,23 | 1,23 | -4,67% | 418,00 |
| 23.04.2025 | 1,18 | 1,31 | 1,18 | 1,29 | 3,63% | 6.365,00 |
| 22.04.2025 | 1,24 | 1,24 | 1,17 | 1,24 | -2,36% | 2.729,00 |
| 21.04.2025 | 1,20 | 1,27 | 1,20 | 1,27 | 4,10% | 11.480,00 |
| 17.04.2025 | 1,15 | 1,22 | 1,15 | 1,22 | 5,81% | 3.500,00 |
| 16.04.2025 | 1,21 | 1,22 | 1,15 | 1,15 | -4,71% | 23.368,00 |
| 15.04.2025 | 1,18 | 1,21 | 1,18 | 1,21 | 0,83% | 4.345,00 |
| 14.04.2025 | 1,16 | 1,20 | 1,16 | 1,20 | 0,00% | 1.091,00 |
| 11.04.2025 | 1,21 | 1,22 | 1,14 | 1,20 | 3,45% | 3.171,00 |
| 10.04.2025 | 1,13 | 1,19 | 1,13 | 1,16 | -0,85% | 1.122,00 |
| 09.04.2025 | 1,08 | 1,19 | 1,06 | 1,17 | 0,26% | 12.742,00 |
| 08.04.2025 | 1,14 | 1,24 | 1,11 | 1,17 | 2,37% | 11.074,00 |
| 07.04.2025 | 1,03 | 1,21 | 1,03 | 1,14 | -6,17% | 7.544,00 |
| 04.04.2025 | 1,26 | 1,31 | 1,21 | 1,22 | -3,57% | 12.482,00 |
| 03.04.2025 | 1,20 | 1,27 | 1,20 | 1,26 | 4,13% | 31.632,00 |
| 02.04.2025 | 1,21 | 1,21 | 1,20 | 1,21 | -2,42% | 2.429,00 |
| 01.04.2025 | 1,21 | 1,29 | 1,21 | 1,24 | -2,36% | 6.314,00 |
| 31.03.2025 | 1,22 | 1,30 | 1,22 | 1,27 | -2,31% | 2.358,00 |
| 28.03.2025 | 1,31 | 1,31 | 1,22 | 1,30 | -1,52% | 3.326,00 |
| 27.03.2025 | 1,27 | 1,32 | 1,27 | 1,32 | 0,00% | 1.762,00 |
| 26.03.2025 | 1,28 | 1,32 | 1,25 | 1,32 | 3,13% | 4.754,00 |
| 25.03.2025 | 1,20 | 1,28 | 1,15 | 1,28 | 4,07% | 7.849,00 |
| 24.03.2025 | 1,29 | 1,29 | 1,20 | 1,23 | -0,81% | 8.944,00 |
| 21.03.2025 | 1,20 | 1,24 | 1,20 | 1,24 | 3,33% | 2.985,00 |
| 20.03.2025 | 1,20 | 1,22 | 1,16 | 1,20 | 1,69% | 8.764,00 |
| 19.03.2025 | 1,19 | 1,19 | 1,12 | 1,18 | -0,84% | 15.610,00 |
| 18.03.2025 | 1,07 | 1,19 | 1,05 | 1,19 | 8,28% | 61.358,00 |
| 17.03.2025 | 1,27 | 1,33 | 1,04 | 1,10 | -14,14% | 101.973,00 |
| 14.03.2025 | 1,31 | 1,32 | 1,27 | 1,28 | -2,29% | 15.364,00 |
| 13.03.2025 | 1,27 | 1,44 | 1,27 | 1,31 | 5,65% | 48.975,00 |
| 12.03.2025 | 1,18 | 1,25 | 1,17 | 1,24 | 5,98% | 7.919,00 |
| 11.03.2025 | 1,26 | 1,26 | 1,17 | 1,17 | -5,65% | 6.677,00 |
| 10.03.2025 | 1,25 | 1,31 | 1,21 | 1,24 | 1,64% | 7.170,00 |
| 07.03.2025 | 1,21 | 1,31 | 1,18 | 1,22 | -4,69% | 7.563,00 |
| 06.03.2025 | 1,32 | 1,32 | 1,23 | 1,28 | 5,79% | 39.560,00 |
| 05.03.2025 | 1,16 | 1,46 | 1,16 | 1,21 | 9,01% | 79.079,00 |
| 04.03.2025 | 1,20 | 1,29 | 1,08 | 1,11 | 0,91% | 22.941,00 |
| 03.03.2025 | 1,21 | 1,22 | 1,10 | 1,10 | -6,78% | 5.237,00 |
| 28.02.2025 | 1,14 | 1,22 | 1,14 | 1,18 | -1,67% | 12.837,00 |
| 27.02.2025 | 1,27 | 1,29 | 1,20 | 1,20 | -7,76% | 6.116,00 |
| 26.02.2025 | 1,30 | 1,35 | 1,27 | 1,30 | 1,64% | 3.875,00 |
| 25.02.2025 | 1,30 | 1,48 | 1,28 | 1,28 | -1,54% | 4.476,00 |
| 24.02.2025 | 1,36 | 1,36 | 1,28 | 1,30 | 0,00% | 4.875,00 |
| 21.02.2025 | 1,38 | 1,38 | 1,28 | 1,30 | -5,80% | 25.568,00 |
| 20.02.2025 | 1,47 | 1,47 | 1,35 | 1,38 | -0,72% | 17.719,00 |
| 19.02.2025 | 1,38 | 1,48 | 1,37 | 1,39 | -1,42% | 19.461,00 |
| 18.02.2025 | 1,37 | 1,41 | 1,29 | 1,41 | 4,37% | 20.221,00 |
| 14.02.2025 | 1,29 | 1,45 | 1,29 | 1,35 | 3,13% | 34.390,00 |
| 13.02.2025 | 1,09 | 1,33 | 1,09 | 1,31 | 23,00% | 130.665,00 |
| 12.02.2025 | 1,04 | 1,09 | 1,04 | 1,07 | 0,47% | 3.537,00 |
| 11.02.2025 | 1,02 | 1,06 | 1,02 | 1,06 | 0,19% | 10.024,00 |
| 10.02.2025 | 1,04 | 1,08 | 1,03 | 1,06 | 2,72% | 8.313,00 |
| 07.02.2025 | 1,05 | 1,07 | 1,03 | 1,03 | -2,83% | 9.949,00 |
| 06.02.2025 | 1,10 | 1,11 | 1,01 | 1,06 | -7,83% | 26.428,00 |
| 05.02.2025 | 1,07 | 1,15 | 1,05 | 1,15 | 9,52% | 15.030,00 |
| 04.02.2025 | 1,04 | 1,05 | 1,04 | 1,05 | 0,96% | 3.818,00 |
| 03.02.2025 | 1,02 | 1,04 | 0,95 | 1,04 | 0,97% | 28.646,00 |
| 31.01.2025 | 1,01 | 1,03 | 1,00 | 1,03 | 1,98% | 26.766,00 |
| 30.01.2025 | 1,04 | 1,05 | 0,99 | 1,01 | 0,00% | 31.241,00 |
| 29.01.2025 | 1,02 | 1,02 | 0,95 | 1,01 | -0,10% | 15.490,00 |
| 28.01.2025 | 1,05 | 1,07 | 1,01 | 1,01 | -5,51% | 12.454,00 |
| 27.01.2025 | 1,04 | 1,07 | 1,00 | 1,07 | 1,90% | 29.815,00 |