5,640$
-3,26%
Echtzeit-Aktienkurs Epsilon Energy Ltd
Bid:
Ask:
Aktienkurse zur Epsilon Energy Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 5,75 | 5,77 | 5,61 | 5,64 | -3,26% | 152.535,00 |
| 28.05.2026 | 5,80 | 5,91 | 5,77 | 5,83 | 1,04% | 148.709,00 |
| 27.05.2026 | 5,81 | 5,97 | 5,70 | 5,77 | -1,20% | 134.019,00 |
| 26.05.2026 | 6,10 | 6,18 | 5,83 | 5,84 | -5,65% | 193.912,00 |
| 22.05.2026 | 6,22 | 6,30 | 6,11 | 6,19 | -0,64% | 169.894,00 |
| 21.05.2026 | 6,21 | 6,43 | 6,15 | 6,23 | 0,48% | 263.660,00 |
| 20.05.2026 | 6,46 | 6,50 | 6,20 | 6,20 | -4,47% | 288.891,00 |
| 19.05.2026 | 6,41 | 6,51 | 6,29 | 6,49 | 1,64% | 212.022,00 |
| 18.05.2026 | 6,19 | 6,65 | 6,12 | 6,39 | 3,15% | 413.769,00 |
| 15.05.2026 | 6,35 | 6,45 | 6,17 | 6,19 | -2,37% | 172.902,00 |
| 14.05.2026 | 5,78 | 6,37 | 5,78 | 6,34 | 3,09% | 161.883,00 |
| 13.05.2026 | 6,17 | 6,20 | 6,07 | 6,15 | -0,49% | 117.219,00 |
| 12.05.2026 | 5,99 | 6,19 | 5,89 | 6,18 | 3,34% | 272.174,00 |
| 11.05.2026 | 5,87 | 5,98 | 5,79 | 5,98 | 2,66% | 127.598,00 |
| 08.05.2026 | 5,86 | 5,98 | 5,76 | 5,83 | -0,94% | 140.873,00 |
| 07.05.2026 | 5,86 | 5,96 | 5,70 | 5,88 | -1,18% | 228.274,00 |
| 06.05.2026 | 6,14 | 6,14 | 5,92 | 5,95 | -5,75% | 289.011,00 |
| 05.05.2026 | 6,30 | 6,37 | 6,10 | 6,31 | 0,29% | 105.725,00 |
| 04.05.2026 | 6,28 | 6,37 | 6,26 | 6,30 | -0,24% | 165.534,00 |
| 01.05.2026 | 6,29 | 6,39 | 6,14 | 6,31 | -0,63% | 162.892,00 |
| 30.04.2026 | 6,26 | 6,45 | 6,26 | 6,35 | 0,43% | 117.088,00 |
| 29.04.2026 | 6,24 | 6,34 | 6,17 | 6,32 | 1,33% | 236.628,00 |
| 28.04.2026 | 6,23 | 6,32 | 6,17 | 6,24 | 0,81% | 93.620,00 |
| 27.04.2026 | 6,07 | 6,25 | 6,07 | 6,19 | 1,93% | 101.633,00 |
| 24.04.2026 | 5,95 | 6,08 | 5,87 | 6,07 | 1,22% | 168.476,00 |
| 23.04.2026 | 5,97 | 6,11 | 5,83 | 6,00 | 1,52% | 163.623,00 |
| 22.04.2026 | 5,95 | 6,09 | 5,91 | 5,91 | -1,50% | 252.559,00 |
| 21.04.2026 | 5,96 | 6,00 | 5,86 | 6,00 | 0,50% | 139.764,00 |
| 20.04.2026 | 5,83 | 5,97 | 5,82 | 5,97 | 2,58% | 222.421,00 |
| 17.04.2026 | 5,86 | 5,86 | 5,41 | 5,82 | -2,84% | 348.419,00 |
| 16.04.2026 | 5,99 | 6,08 | 5,91 | 5,99 | -0,17% | 239.375,00 |
| 15.04.2026 | 5,99 | 6,09 | 5,93 | 6,00 | -0,50% | 156.700,00 |
| 14.04.2026 | 6,06 | 6,06 | 5,90 | 6,03 | -0,82% | 198.639,00 |
| 13.04.2026 | 6,20 | 6,26 | 6,05 | 6,08 | -0,65% | 89.919,00 |
| 10.04.2026 | 6,15 | 6,25 | 6,10 | 6,12 | -1,13% | 205.595,00 |
| 09.04.2026 | 6,14 | 6,35 | 6,10 | 6,19 | 0,65% | 291.191,00 |
| 08.04.2026 | 6,05 | 6,17 | 5,87 | 6,15 | -4,95% | 299.971,00 |
| 07.04.2026 | 6,37 | 6,52 | 6,36 | 6,47 | 1,89% | 159.704,00 |
| 06.04.2026 | 6,33 | 6,51 | 6,30 | 6,35 | -0,16% | 185.896,00 |
| 02.04.2026 | 6,29 | 6,47 | 6,27 | 6,36 | 3,08% | 285.682,00 |
| 01.04.2026 | 6,21 | 6,35 | 6,02 | 6,17 | 0,16% | 434.161,00 |
| 31.03.2026 | 6,36 | 6,53 | 6,10 | 6,16 | -3,30% | 306.355,00 |
| 30.03.2026 | 6,28 | 6,38 | 6,14 | 6,37 | 1,76% | 263.742,00 |
| 27.03.2026 | 6,06 | 6,38 | 6,06 | 6,26 | 3,81% | 286.719,00 |
| 26.03.2026 | 6,21 | 6,29 | 6,02 | 6,03 | -2,74% | 470.511,00 |
| 25.03.2026 | 6,15 | 6,33 | 6,05 | 6,20 | 0,00% | 270.623,00 |
| 24.03.2026 | 5,97 | 6,24 | 5,97 | 6,20 | 3,33% | 308.585,00 |
| 23.03.2026 | 6,00 | 6,04 | 5,83 | 6,00 | -0,83% | 246.763,00 |
| 20.03.2026 | 6,05 | 6,19 | 6,00 | 6,05 | 0,33% | 736.050,00 |
| 19.03.2026 | 5,83 | 6,14 | 5,77 | 6,03 | 3,97% | 278.728,00 |
| 18.03.2026 | 5,83 | 5,88 | 5,71 | 5,80 | -0,51% | 252.199,00 |
| 17.03.2026 | 5,56 | 5,83 | 5,54 | 5,83 | 4,48% | 224.609,00 |
| 16.03.2026 | 5,62 | 5,70 | 5,46 | 5,58 | -0,45% | 217.698,00 |
| 13.03.2026 | 5,68 | 5,69 | 5,52 | 5,61 | -2,44% | 164.878,00 |
| 12.03.2026 | 5,65 | 5,81 | 5,64 | 5,75 | 1,86% | 285.469,00 |
| 11.03.2026 | 5,46 | 5,70 | 5,46 | 5,64 | 2,73% | 270.370,00 |
| 10.03.2026 | 5,49 | 5,56 | 5,30 | 5,49 | -1,44% | 296.152,00 |
| 09.03.2026 | 5,75 | 5,91 | 5,56 | 5,57 | -2,28% | 388.091,00 |
| 06.03.2026 | 5,69 | 5,74 | 5,59 | 5,70 | 1,42% | 277.730,00 |
| 05.03.2026 | 5,44 | 5,68 | 5,42 | 5,62 | 3,88% | 293.718,00 |
| 04.03.2026 | 5,28 | 5,44 | 5,21 | 5,41 | 2,27% | 228.952,00 |
| 03.03.2026 | 5,41 | 5,42 | 5,23 | 5,29 | -0,56% | 388.255,00 |
| 02.03.2026 | 5,38 | 5,40 | 5,15 | 5,32 | 3,80% | 425.319,00 |
| 27.02.2026 | 4,97 | 5,20 | 4,94 | 5,13 | 4,38% | 363.054,00 |
| 26.02.2026 | 4,83 | 4,97 | 4,83 | 4,91 | 0,82% | 131.503,00 |
| 25.02.2026 | 4,91 | 4,92 | 4,80 | 4,87 | -0,51% | 148.691,00 |
| 24.02.2026 | 4,90 | 4,98 | 4,84 | 4,90 | -0,51% | 121.483,00 |
| 23.02.2026 | 5,00 | 5,09 | 4,90 | 4,92 | -1,40% | 183.128,00 |
| 20.02.2026 | 5,05 | 5,06 | 4,97 | 4,99 | -2,16% | 89.395,00 |
| 19.02.2026 | 4,94 | 5,12 | 4,93 | 5,10 | 3,51% | 149.192,00 |
| 18.02.2026 | 4,80 | 4,94 | 4,76 | 4,93 | 2,75% | 139.873,00 |
| 17.02.2026 | 4,92 | 4,92 | 4,70 | 4,80 | -2,54% | 167.213,00 |
| 13.02.2026 | 4,74 | 5,00 | 4,71 | 4,92 | 3,69% | 159.960,00 |
| 12.02.2026 | 4,79 | 4,85 | 4,70 | 4,75 | -0,94% | 243.918,00 |
| 11.02.2026 | 4,77 | 4,88 | 4,74 | 4,79 | 0,95% | 154.424,00 |
| 10.02.2026 | 4,86 | 4,87 | 4,73 | 4,75 | -2,27% | 140.649,00 |
| 09.02.2026 | 4,85 | 4,88 | 4,74 | 4,86 | 0,10% | 86.708,00 |
| 06.02.2026 | 4,66 | 4,88 | 4,66 | 4,85 | 3,85% | 297.646,00 |
| 05.02.2026 | 4,73 | 4,73 | 4,61 | 4,67 | -2,10% | 148.540,00 |
| 04.02.2026 | 4,75 | 4,92 | 4,66 | 4,77 | 1,38% | 126.796,00 |
| 03.02.2026 | 4,77 | 4,88 | 4,61 | 4,71 | -1,57% | 169.273,00 |
| 02.02.2026 | 4,86 | 4,94 | 4,74 | 4,78 | -4,30% | 237.337,00 |
| 30.01.2026 | 4,99 | 5,02 | 4,86 | 5,00 | -0,50% | 169.504,00 |
| 29.01.2026 | 4,80 | 5,22 | 4,80 | 5,02 | 5,46% | 414.381,00 |
| 28.01.2026 | 4,75 | 4,80 | 4,67 | 4,76 | 0,42% | 129.223,00 |
| 27.01.2026 | 4,69 | 4,76 | 4,66 | 4,74 | 1,28% | 84.847,00 |
| 26.01.2026 | 4,67 | 4,72 | 4,52 | 4,68 | -0,57% | 117.173,00 |
| 22.01.2026 | 4,61 | 4,72 | 4,56 | 4,71 | 1,44% | 146.822,00 |
| 21.01.2026 | 4,54 | 4,67 | 4,47 | 4,64 | 3,80% | 142.381,00 |
| 20.01.2026 | 4,42 | 4,54 | 4,38 | 4,47 | 1,36% | 120.074,00 |
| 16.01.2026 | 4,51 | 4,59 | 4,41 | 4,41 | -2,00% | 118.668,00 |
| 15.01.2026 | 4,39 | 4,55 | 4,31 | 4,50 | 2,27% | 107.504,00 |
| 14.01.2026 | 4,45 | 4,54 | 4,33 | 4,40 | -0,90% | 132.545,00 |
| 13.01.2026 | 4,34 | 4,65 | 4,34 | 4,44 | 2,54% | 207.704,00 |
| 12.01.2026 | 4,27 | 4,38 | 4,22 | 4,33 | 1,88% | 142.471,00 |
| 09.01.2026 | 4,38 | 4,41 | 4,25 | 4,25 | -2,75% | 110.984,00 |
| 08.01.2026 | 4,30 | 4,45 | 4,27 | 4,37 | 1,63% | 181.385,00 |
| 07.01.2026 | 4,37 | 4,40 | 4,20 | 4,30 | -1,15% | 205.351,00 |
| 06.01.2026 | 4,47 | 4,48 | 4,33 | 4,35 | -2,47% | 193.203,00 |
| 05.01.2026 | 4,67 | 4,70 | 4,43 | 4,46 | -3,04% | 146.963,00 |