4,650$
0,22%
Echtzeit-Aktienkurs Kolibri Global Energy Inc.
Bid:
Ask:
Aktienkurse zur Kolibri Global Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 4,65 | 4,83 | 4,61 | 4,64 | 0,00% | 272.664,00 |
| 01.07.2026 | 4,99 | 5,08 | 4,63 | 4,64 | -6,83% | 209.498,00 |
| 30.06.2026 | 4,88 | 5,06 | 4,78 | 4,98 | 3,53% | 297.217,00 |
| 29.06.2026 | 4,56 | 4,93 | 4,55 | 4,81 | 5,02% | 278.956,00 |
| 26.06.2026 | 4,51 | 4,66 | 4,50 | 4,58 | 0,44% | 588.352,00 |
| 25.06.2026 | 4,57 | 4,63 | 4,47 | 4,56 | -0,22% | 214.402,00 |
| 24.06.2026 | 4,88 | 4,94 | 4,52 | 4,57 | -7,86% | 194.839,00 |
| 23.06.2026 | 4,84 | 4,99 | 4,81 | 4,96 | 3,77% | 181.696,00 |
| 22.06.2026 | 4,90 | 5,03 | 4,68 | 4,78 | -2,45% | 392.992,00 |
| 18.06.2026 | 5,06 | 5,07 | 4,75 | 4,90 | -3,54% | 239.518,00 |
| 17.06.2026 | 4,98 | 5,16 | 4,93 | 5,08 | 2,21% | 228.911,00 |
| 16.06.2026 | 4,93 | 4,97 | 4,82 | 4,97 | 0,00% | 248.906,00 |
| 15.06.2026 | 5,14 | 5,18 | 4,86 | 4,97 | -7,28% | 400.603,00 |
| 12.06.2026 | 5,36 | 5,52 | 5,19 | 5,36 | 0,19% | 201.502,00 |
| 11.06.2026 | 5,87 | 5,87 | 5,33 | 5,35 | -3,43% | 268.147,00 |
| 10.06.2026 | 5,29 | 5,62 | 5,27 | 5,54 | 5,32% | 224.993,00 |
| 09.06.2026 | 5,44 | 5,47 | 5,16 | 5,26 | -3,84% | 138.565,00 |
| 08.06.2026 | 5,41 | 5,57 | 5,36 | 5,47 | 2,05% | 112.248,00 |
| 05.06.2026 | 5,67 | 5,68 | 5,33 | 5,36 | -5,30% | 123.180,00 |
| 04.06.2026 | 5,54 | 5,73 | 5,49 | 5,66 | 0,71% | 133.054,00 |
| 03.06.2026 | 5,50 | 5,64 | 5,44 | 5,62 | 2,74% | 234.053,00 |
| 02.06.2026 | 5,39 | 5,49 | 5,33 | 5,47 | 1,48% | 116.341,00 |
| 01.06.2026 | 5,14 | 5,50 | 5,14 | 5,39 | 5,27% | 256.064,00 |
| 29.05.2026 | 5,19 | 5,19 | 5,03 | 5,12 | -1,92% | 182.987,00 |
| 28.05.2026 | 5,08 | 5,24 | 5,07 | 5,22 | 3,57% | 290.550,00 |
| 27.05.2026 | 5,30 | 5,32 | 4,99 | 5,04 | -6,49% | 385.568,00 |
| 26.05.2026 | 5,80 | 5,80 | 5,30 | 5,39 | -8,18% | 433.797,00 |
| 22.05.2026 | 5,93 | 5,93 | 5,79 | 5,87 | -1,18% | 175.407,00 |
| 21.05.2026 | 6,29 | 6,35 | 5,94 | 5,94 | -4,81% | 186.137,00 |
| 20.05.2026 | 6,22 | 6,42 | 6,17 | 6,24 | -2,35% | 311.044,00 |
| 19.05.2026 | 6,31 | 6,61 | 6,24 | 6,39 | -1,69% | 282.254,00 |
| 18.05.2026 | 6,06 | 6,51 | 5,97 | 6,50 | 6,38% | 358.465,00 |
| 15.05.2026 | 5,50 | 6,13 | 5,45 | 6,11 | 12,11% | 443.421,00 |
| 14.05.2026 | 5,25 | 5,47 | 5,13 | 5,45 | 3,81% | 97.507,00 |
| 13.05.2026 | 5,40 | 5,48 | 5,21 | 5,25 | -2,78% | 142.893,00 |
| 12.05.2026 | 5,41 | 5,45 | 5,27 | 5,40 | 0,56% | 164.373,00 |
| 11.05.2026 | 5,20 | 5,41 | 5,20 | 5,37 | 4,88% | 117.132,00 |
| 08.05.2026 | 5,25 | 5,27 | 5,12 | 5,12 | -2,48% | 94.591,00 |
| 07.05.2026 | 5,18 | 5,31 | 5,04 | 5,25 | -0,19% | 203.657,00 |
| 06.05.2026 | 5,58 | 5,58 | 5,23 | 5,26 | -7,72% | 307.540,00 |
| 05.05.2026 | 5,79 | 5,84 | 5,65 | 5,70 | -0,70% | 136.501,00 |
| 04.05.2026 | 5,80 | 5,91 | 5,69 | 5,74 | -1,54% | 181.210,00 |
| 01.05.2026 | 5,72 | 5,87 | 5,62 | 5,83 | 1,57% | 222.226,00 |
| 30.04.2026 | 5,65 | 5,86 | 5,56 | 5,74 | -1,03% | 225.544,00 |
| 29.04.2026 | 5,63 | 5,84 | 5,53 | 5,80 | 3,57% | 246.573,00 |
| 28.04.2026 | 5,77 | 5,77 | 5,58 | 5,60 | -0,88% | 240.249,00 |
| 27.04.2026 | 5,50 | 5,80 | 5,45 | 5,65 | 3,29% | 302.436,00 |
| 24.04.2026 | 5,52 | 5,94 | 5,43 | 5,47 | -1,80% | 1.146.731,00 |
| 23.04.2026 | 5,41 | 5,78 | 5,35 | 5,57 | 3,53% | 454.079,00 |
| 22.04.2026 | 5,15 | 5,44 | 5,11 | 5,38 | 4,87% | 161.183,00 |
| 21.04.2026 | 5,13 | 5,15 | 5,01 | 5,13 | 0,98% | 93.555,00 |
| 20.04.2026 | 5,05 | 5,11 | 5,01 | 5,08 | 3,46% | 79.133,00 |
| 17.04.2026 | 5,00 | 5,12 | 4,69 | 4,91 | -6,48% | 323.071,00 |
| 16.04.2026 | 5,17 | 5,28 | 5,13 | 5,25 | 1,94% | 81.055,00 |
| 15.04.2026 | 5,07 | 5,20 | 5,04 | 5,15 | 3,41% | 150.264,00 |
| 14.04.2026 | 5,25 | 5,36 | 4,93 | 4,98 | -5,86% | 131.404,00 |
| 13.04.2026 | 5,50 | 5,80 | 5,26 | 5,29 | 4,96% | 224.288,00 |
| 10.04.2026 | 5,01 | 5,09 | 4,91 | 5,04 | 0,00% | 121.615,00 |
| 09.04.2026 | 5,20 | 5,29 | 4,94 | 5,04 | -1,18% | 118.481,00 |
| 08.04.2026 | 4,95 | 5,11 | 4,56 | 5,10 | -5,38% | 276.101,00 |
| 07.04.2026 | 5,36 | 5,55 | 5,33 | 5,39 | 0,94% | 195.127,00 |
| 06.04.2026 | 5,28 | 5,42 | 5,13 | 5,34 | 0,95% | 123.714,00 |
| 02.04.2026 | 5,35 | 5,55 | 5,25 | 5,29 | 4,13% | 162.272,00 |
| 01.04.2026 | 5,46 | 5,46 | 5,01 | 5,08 | -7,47% | 230.800,00 |
| 31.03.2026 | 5,74 | 5,80 | 5,29 | 5,49 | -4,02% | 235.029,00 |
| 30.03.2026 | 5,93 | 6,07 | 5,62 | 5,72 | -2,72% | 258.744,00 |
| 27.03.2026 | 5,58 | 5,93 | 5,58 | 5,88 | 4,63% | 231.618,00 |
| 26.03.2026 | 5,45 | 5,71 | 5,43 | 5,62 | 2,93% | 116.919,00 |
| 25.03.2026 | 5,51 | 5,59 | 5,39 | 5,46 | -1,97% | 135.496,00 |
| 24.03.2026 | 5,00 | 5,60 | 5,00 | 5,57 | 10,96% | 243.622,00 |
| 23.03.2026 | 5,00 | 5,04 | 4,71 | 5,02 | -0,20% | 316.316,00 |
| 20.03.2026 | 4,77 | 5,12 | 4,77 | 5,03 | 5,89% | 298.099,00 |
| 19.03.2026 | 4,48 | 4,99 | 4,48 | 4,75 | -4,23% | 250.504,00 |
| 18.03.2026 | 4,73 | 4,99 | 4,68 | 4,96 | 5,31% | 129.987,00 |
| 17.03.2026 | 4,71 | 4,93 | 4,65 | 4,71 | 0,21% | 304.589,00 |
| 16.03.2026 | 4,84 | 4,84 | 4,59 | 4,70 | -2,59% | 245.695,00 |
| 13.03.2026 | 5,06 | 5,06 | 4,75 | 4,83 | -4,83% | 172.038,00 |
| 12.03.2026 | 5,00 | 5,14 | 4,90 | 5,07 | 2,22% | 209.398,00 |
| 11.03.2026 | 4,61 | 4,97 | 4,61 | 4,96 | 5,98% | 107.420,00 |
| 10.03.2026 | 4,76 | 4,80 | 4,54 | 4,68 | -2,70% | 298.400,00 |
| 09.03.2026 | 4,74 | 4,92 | 4,65 | 4,81 | 3,89% | 334.183,00 |
| 06.03.2026 | 4,70 | 4,82 | 4,53 | 4,63 | -0,86% | 235.852,00 |
| 05.03.2026 | 4,67 | 4,75 | 4,47 | 4,67 | 1,52% | 346.633,00 |
| 04.03.2026 | 4,30 | 4,62 | 3,98 | 4,60 | 6,98% | 516.557,00 |
| 03.03.2026 | 4,15 | 4,38 | 4,01 | 4,30 | 7,23% | 298.343,00 |
| 02.03.2026 | 4,15 | 4,15 | 3,88 | 4,01 | 4,97% | 240.514,00 |
| 27.02.2026 | 3,91 | 3,92 | 3,72 | 3,82 | 0,79% | 105.363,00 |
| 26.02.2026 | 3,86 | 3,90 | 3,73 | 3,79 | -2,32% | 71.891,00 |
| 25.02.2026 | 4,00 | 4,00 | 3,81 | 3,88 | -3,00% | 88.463,00 |
| 24.02.2026 | 4,06 | 4,06 | 3,89 | 4,00 | -0,99% | 93.763,00 |
| 23.02.2026 | 3,98 | 4,08 | 3,83 | 4,04 | 2,54% | 292.865,00 |
| 20.02.2026 | 3,97 | 4,00 | 3,80 | 3,94 | -0,25% | 161.960,00 |
| 19.02.2026 | 3,92 | 4,11 | 3,86 | 3,95 | 1,54% | 160.176,00 |
| 18.02.2026 | 3,85 | 3,93 | 3,69 | 3,89 | 2,64% | 146.998,00 |
| 17.02.2026 | 3,80 | 3,82 | 3,57 | 3,79 | 0,26% | 189.157,00 |
| 13.02.2026 | 3,69 | 3,80 | 3,68 | 3,78 | 2,72% | 47.594,00 |
| 12.02.2026 | 3,84 | 3,88 | 3,63 | 3,68 | -3,66% | 127.932,00 |
| 11.02.2026 | 3,75 | 3,84 | 3,72 | 3,82 | 4,09% | 183.777,00 |
| 10.02.2026 | 3,85 | 3,85 | 3,63 | 3,67 | -4,68% | 251.605,00 |
| 09.02.2026 | 3,88 | 3,90 | 3,83 | 3,85 | 0,00% | 73.111,00 |