1,269€
0,67%
Echtzeit-Aktienkurs Africa Oil Corp
Bid:
Ask:
Aktienkurse zur Africa Oil Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 1,26 | 1,29 | 1,25 | 1,27 | 0,40% | 1.031,00 |
| 29.01.2025 | 1,29 | 1,33 | 1,26 | 1,26 | -2,06% | 4.439,00 |
| 28.01.2025 | 1,27 | 1,32 | 1,26 | 1,29 | 1,10% | 3.277,00 |
| 27.01.2025 | 1,29 | 1,33 | 1,26 | 1,27 | -0,66% | 40.437,00 |
| 24.01.2025 | 1,33 | 1,34 | 1,28 | 1,28 | -3,86% | 3.716,00 |
| 23.01.2025 | 1,33 | 1,36 | 1,33 | 1,33 | 0,15% | 9.871,00 |
| 22.01.2025 | 1,33 | 1,37 | 1,31 | 1,33 | -0,60% | 5.067,00 |
| 21.01.2025 | 1,35 | 1,35 | 1,32 | 1,34 | -0,81% | 5.250,00 |
| 20.01.2025 | 1,36 | 1,39 | 1,33 | 1,35 | -0,92% | 12.395,00 |
| 17.01.2025 | 1,38 | 1,42 | 1,35 | 1,36 | -0,87% | 19.511,00 |
| 16.01.2025 | 1,44 | 1,44 | 1,37 | 1,37 | -4,02% | 696,00 |
| 15.01.2025 | 1,35 | 1,44 | 1,34 | 1,43 | 5,76% | 2.192,00 |
| 14.01.2025 | 1,39 | 1,43 | 1,35 | 1,35 | -2,34% | 1.715,00 |
| 13.01.2025 | 1,41 | 1,46 | 1,39 | 1,39 | -1,88% | 10.558,00 |
| 10.01.2025 | 1,41 | 1,48 | 1,41 | 1,41 | 0,04% | 8.446,00 |
| 09.01.2025 | 1,40 | 1,43 | 1,35 | 1,41 | 1,07% | 81,00 |
| 08.01.2025 | 1,42 | 1,44 | 1,38 | 1,40 | -1,34% | 907,00 |
| 07.01.2025 | 1,42 | 1,44 | 1,39 | 1,42 | -0,49% | 2.186,00 |
| 06.01.2025 | 1,39 | 1,43 | 1,39 | 1,42 | 2,19% | 4.142,00 |
| 03.01.2025 | 1,39 | 1,40 | 1,38 | 1,39 | 0,36% | 1.311,00 |
| 02.01.2025 | 1,34 | 1,42 | 1,33 | 1,39 | 5,67% | 19.224,00 |
| 30.12.2024 | 1,27 | 1,32 | 1,25 | 1,31 | 3,59% | 7.940,00 |
| 27.12.2024 | 1,25 | 1,29 | 1,23 | 1,27 | 1,77% | 26.240,00 |
| 23.12.2024 | 1,23 | 1,25 | 1,21 | 1,25 | 1,10% | 753,00 |
| 20.12.2024 | 1,24 | 1,25 | 1,21 | 1,23 | -0,44% | 18.530,00 |
| 19.12.2024 | 1,25 | 1,28 | 1,22 | 1,24 | -0,16% | 8.100,00 |
| 18.12.2024 | 1,24 | 1,28 | 1,24 | 1,24 | 0,81% | 2.020,00 |
| 17.12.2024 | 1,26 | 1,27 | 1,22 | 1,23 | -2,81% | 6.989,00 |
| 16.12.2024 | 1,30 | 1,30 | 1,23 | 1,27 | -2,54% | 4.333,00 |
| 13.12.2024 | 1,27 | 1,31 | 1,26 | 1,30 | 1,92% | - |
| 12.12.2024 | 1,28 | 1,30 | 1,26 | 1,27 | -0,39% | 24,00 |
| 11.12.2024 | 1,26 | 1,29 | 1,26 | 1,28 | 1,43% | - |
| 10.12.2024 | 1,31 | 1,31 | 1,26 | 1,26 | -3,59% | 775,00 |
| 09.12.2024 | 1,26 | 1,33 | 1,26 | 1,31 | 2,95% | 6.300,00 |
| 06.12.2024 | 1,30 | 1,32 | 1,26 | 1,27 | -2,38% | 1.555,00 |
| 05.12.2024 | 1,30 | 1,33 | 1,29 | 1,30 | -0,15% | - |
| 04.12.2024 | 1,34 | 1,37 | 1,30 | 1,30 | -1,03% | 632,00 |
| 03.12.2024 | 1,29 | 1,33 | 1,29 | 1,32 | 2,09% | 150,00 |
| 02.12.2024 | 1,31 | 1,33 | 1,28 | 1,29 | -1,86% | 1.150,00 |
| 29.11.2024 | 1,32 | 1,33 | 1,31 | 1,31 | -0,08% | - |
| 28.11.2024 | 1,31 | 1,35 | 1,29 | 1,32 | 0,61% | 5.800,00 |
| 27.11.2024 | 1,34 | 1,34 | 1,30 | 1,31 | -2,06% | - |
| 26.11.2024 | 1,34 | 1,38 | 1,32 | 1,34 | -0,37% | - |
| 25.11.2024 | 1,41 | 1,42 | 1,33 | 1,34 | -4,93% | 4.654,00 |
| 22.11.2024 | 1,40 | 1,41 | 1,36 | 1,41 | 0,64% | 4.000,00 |
| 21.11.2024 | 1,38 | 1,42 | 1,36 | 1,40 | 1,74% | - |
| 20.11.2024 | 1,32 | 1,38 | 1,30 | 1,38 | 4,44% | 7.100,00 |
| 19.11.2024 | 1,34 | 1,36 | 1,32 | 1,32 | -1,35% | 16.146,00 |
| 18.11.2024 | 1,30 | 1,35 | 1,28 | 1,34 | 2,81% | 4.647,00 |
| 15.11.2024 | 1,21 | 1,30 | 1,21 | 1,30 | 7,80% | - |
| 14.11.2024 | 1,20 | 1,28 | 1,17 | 1,21 | 0,33% | 2.600,00 |
| 13.11.2024 | 1,17 | 1,22 | 1,17 | 1,20 | 2,47% | 5.052,00 |
| 12.11.2024 | 1,21 | 1,22 | 1,17 | 1,17 | -2,86% | 2.900,00 |
| 11.11.2024 | 1,22 | 1,24 | 1,19 | 1,21 | -1,03% | 2.600,00 |
| 08.11.2024 | 1,26 | 1,27 | 1,22 | 1,22 | -3,60% | 2.350,00 |
| 07.11.2024 | 1,26 | 1,28 | 1,24 | 1,27 | -1,02% | 720,00 |
| 06.11.2024 | 1,26 | 1,30 | 1,22 | 1,28 | 2,57% | 3.157,00 |
| 05.11.2024 | 1,21 | 1,25 | 1,21 | 1,25 | 2,55% | - |
| 04.11.2024 | 1,18 | 1,23 | 1,18 | 1,22 | 3,67% | 2.105,00 |
| 01.11.2024 | 1,17 | 1,21 | 1,17 | 1,17 | -0,34% | 550,00 |
| 31.10.2024 | 1,19 | 1,19 | 1,16 | 1,18 | -1,26% | 20,00 |
| 30.10.2024 | 1,17 | 1,19 | 1,16 | 1,19 | 1,71% | 1.700,00 |
| 29.10.2024 | 1,17 | 1,19 | 1,17 | 1,17 | 0,17% | - |
| 28.10.2024 | 1,23 | 1,23 | 1,16 | 1,17 | -4,06% | 850,00 |
| 25.10.2024 | 1,20 | 1,23 | 1,19 | 1,22 | 0,87% | 1.010,00 |
| 24.10.2024 | 1,20 | 1,23 | 1,19 | 1,21 | 0,54% | 6.000,00 |
| 23.10.2024 | 1,20 | 1,21 | 1,19 | 1,20 | -0,41% | - |
| 22.10.2024 | 1,20 | 1,22 | 1,18 | 1,21 | 0,21% | 700,00 |
| 21.10.2024 | 1,24 | 1,27 | 1,20 | 1,20 | -3,22% | 1,00 |
| 18.10.2024 | 1,19 | 1,27 | 1,18 | 1,24 | 4,32% | 2.030,00 |
| 17.10.2024 | 1,16 | 1,21 | 1,16 | 1,19 | 2,49% | 4.270,00 |
| 16.10.2024 | 1,17 | 1,19 | 1,15 | 1,16 | -2,02% | 2.100,00 |
| 15.10.2024 | 1,20 | 1,20 | 1,16 | 1,19 | -1,25% | 150,00 |
| 14.10.2024 | 1,21 | 1,22 | 1,20 | 1,20 | -0,29% | 210,00 |
| 11.10.2024 | 1,22 | 1,23 | 1,17 | 1,21 | -0,45% | 13.012,00 |
| 10.10.2024 | 1,20 | 1,22 | 1,20 | 1,21 | 0,04% | - |
| 09.10.2024 | 1,22 | 1,22 | 1,20 | 1,21 | -0,29% | 55,00 |
| 08.10.2024 | 1,25 | 1,25 | 1,20 | 1,21 | -3,00% | 1.920,00 |
| 07.10.2024 | 1,24 | 1,27 | 1,23 | 1,25 | 1,05% | 4.988,00 |
| 04.10.2024 | 1,23 | 1,29 | 1,23 | 1,24 | 1,06% | 3.950,00 |
| 03.10.2024 | 1,20 | 1,26 | 1,20 | 1,23 | 1,70% | - |
| 02.10.2024 | 1,20 | 1,24 | 1,18 | 1,21 | 0,75% | 1.100,00 |
| 01.10.2024 | 1,16 | 1,21 | 1,14 | 1,20 | 3,41% | 2.000,00 |
| 30.09.2024 | 1,16 | 1,17 | 1,12 | 1,16 | -0,47% | 900,00 |
| 27.09.2024 | 1,14 | 1,16 | 1,10 | 1,16 | 0,82% | 16.450,00 |
| 26.09.2024 | 1,19 | 1,20 | 1,15 | 1,15 | -3,03% | 196,00 |
| 25.09.2024 | 1,22 | 1,22 | 1,19 | 1,19 | -3,02% | 75,00 |
| 24.09.2024 | 1,19 | 1,24 | 1,19 | 1,23 | 3,11% | 600,00 |
| 23.09.2024 | 1,18 | 1,21 | 1,18 | 1,19 | 0,81% | 88,00 |
| 20.09.2024 | 1,23 | 1,23 | 1,13 | 1,18 | -3,91% | - |
| 19.09.2024 | 1,22 | 1,24 | 1,19 | 1,23 | 1,24% | 1.828,00 |
| 18.09.2024 | 1,23 | 1,23 | 1,19 | 1,21 | -1,06% | 5.000,00 |
| 17.09.2024 | 1,21 | 1,24 | 1,20 | 1,23 | 1,41% | 700,00 |
| 16.09.2024 | 1,25 | 1,26 | 1,21 | 1,21 | -2,46% | 1.280,00 |
| 13.09.2024 | 1,22 | 1,27 | 1,22 | 1,24 | 1,85% | 150,00 |
| 12.09.2024 | 1,23 | 1,24 | 1,22 | 1,22 | -0,69% | - |
| 11.09.2024 | 1,19 | 1,25 | 1,19 | 1,23 | 2,42% | 820,00 |
| 10.09.2024 | 1,22 | 1,22 | 1,18 | 1,20 | -1,69% | 1.000,00 |
| 09.09.2024 | 1,20 | 1,26 | 1,20 | 1,22 | -0,12% | 1.998,00 |
| 06.09.2024 | 1,28 | 1,30 | 1,22 | 1,22 | -4,96% | 400,00 |