5,730$
-1,38%
Echtzeit-Aktienkurs Kolibri Global Energy Inc.
Bid:
Ask:
Aktienkurse zur Kolibri Global Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 5,65 | 5,86 | 5,56 | 5,74 | -1,12% | 223.284,00 |
| 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 |
| 06.02.2026 | 3,83 | 3,98 | 3,82 | 3,85 | 1,85% | 114.404,00 |
| 05.02.2026 | 3,92 | 3,93 | 3,76 | 3,78 | -3,57% | 75.481,00 |
| 04.02.2026 | 3,95 | 3,97 | 3,89 | 3,92 | 0,77% | 113.463,00 |
| 03.02.2026 | 3,89 | 4,03 | 3,82 | 3,89 | -0,26% | 86.646,00 |
| 02.02.2026 | 3,90 | 3,97 | 3,84 | 3,90 | -3,23% | 112.013,00 |
| 30.01.2026 | 3,98 | 4,04 | 3,87 | 4,03 | 1,00% | 160.126,00 |
| 29.01.2026 | 3,89 | 4,02 | 3,83 | 3,99 | 3,91% | 99.698,00 |
| 28.01.2026 | 3,99 | 3,99 | 3,74 | 3,84 | -3,27% | 133.033,00 |
| 27.01.2026 | 3,99 | 3,99 | 3,85 | 3,97 | -0,50% | 68.596,00 |
| 26.01.2026 | 3,95 | 4,04 | 3,86 | 3,99 | 2,05% | 54.817,00 |
| 23.01.2026 | 3,86 | 4,00 | 3,86 | 3,91 | 2,09% | 89.112,00 |
| 22.01.2026 | 3,87 | 3,89 | 3,78 | 3,83 | -0,78% | 73.892,00 |
| 21.01.2026 | 3,70 | 3,90 | 3,67 | 3,86 | 5,46% | 86.095,00 |
| 20.01.2026 | 3,63 | 3,84 | 3,63 | 3,66 | 1,10% | 96.333,00 |
| 16.01.2026 | 3,61 | 3,67 | 3,56 | 3,62 | 0,84% | 80.094,00 |
| 15.01.2026 | 3,70 | 3,70 | 3,50 | 3,59 | -3,23% | 52.097,00 |
| 14.01.2026 | 3,59 | 3,75 | 3,58 | 3,71 | 4,51% | 150.398,00 |
| 13.01.2026 | 3,44 | 3,59 | 3,43 | 3,55 | 3,50% | 117.979,00 |
| 12.01.2026 | 3,38 | 3,48 | 3,37 | 3,43 | 1,48% | 61.436,00 |
| 09.01.2026 | 3,45 | 3,56 | 3,37 | 3,38 | -2,31% | 137.473,00 |
| 08.01.2026 | 3,43 | 3,49 | 3,35 | 3,46 | 0,87% | 140.990,00 |
| 07.01.2026 | 3,59 | 3,59 | 3,43 | 3,43 | -4,46% | 113.868,00 |
| 06.01.2026 | 3,76 | 3,77 | 3,57 | 3,59 | -4,52% | 110.206,00 |
| 05.01.2026 | 3,90 | 3,90 | 3,72 | 3,76 | -4,08% | 173.510,00 |
| 02.01.2026 | 3,93 | 3,98 | 3,89 | 3,92 | -0,25% | 72.292,00 |
| 31.12.2025 | 4,00 | 4,01 | 3,90 | 3,93 | -2,72% | 47.038,00 |
| 30.12.2025 | 4,04 | 4,09 | 4,03 | 4,04 | 0,75% | 27.017,00 |
| 29.12.2025 | 4,20 | 4,20 | 4,00 | 4,01 | -4,52% | 52.231,00 |
| 26.12.2025 | 4,12 | 4,21 | 4,07 | 4,20 | 2,19% | 112.375,00 |
| 24.12.2025 | 3,97 | 4,20 | 3,97 | 4,11 | 3,79% | 101.748,00 |
| 23.12.2025 | 3,70 | 3,99 | 3,70 | 3,96 | 7,03% | 62.022,00 |
| 22.12.2025 | 3,83 | 3,87 | 3,69 | 3,70 | -2,63% | 125.272,00 |
| 19.12.2025 | 3,79 | 3,88 | 3,74 | 3,80 | 0,26% | 133.774,00 |
| 18.12.2025 | 3,91 | 3,96 | 3,79 | 3,79 | -3,56% | 143.131,00 |
| 17.12.2025 | 3,94 | 3,94 | 3,75 | 3,93 | -0,51% | 163.352,00 |
| 16.12.2025 | 4,00 | 4,03 | 3,92 | 3,95 | -1,50% | 83.816,00 |
| 15.12.2025 | 4,04 | 4,06 | 3,94 | 4,01 | -1,47% | 68.288,00 |
| 12.12.2025 | 4,08 | 4,16 | 3,99 | 4,07 | 0,49% | 144.887,00 |
| 11.12.2025 | 4,01 | 4,09 | 3,96 | 4,05 | -0,25% | 74.413,00 |
| 10.12.2025 | 4,00 | 4,08 | 3,95 | 4,06 | 1,25% | 66.183,00 |
| 09.12.2025 | 3,96 | 4,04 | 3,90 | 4,01 | 1,52% | 43.553,00 |
| 08.12.2025 | 4,03 | 4,05 | 3,92 | 3,95 | -1,74% | 47.330,00 |
| 05.12.2025 | 4,08 | 4,27 | 4,01 | 4,02 | -1,11% | 124.533,00 |