1,082€
0,46%
Echtzeit-Aktienkurs Africa Oil Corp
Bid:
Ask:
Aktienkurse zur Africa Oil Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,07 | 1,10 | 1,05 | 1,08 | 0,28% | 70,00 |
| 10.04.2025 | 1,12 | 1,13 | 1,06 | 1,08 | -4,14% | 1.368,00 |
| 09.04.2025 | 1,08 | 1,15 | 1,01 | 1,12 | 3,17% | 3.408,00 |
| 08.04.2025 | 1,11 | 1,14 | 1,07 | 1,09 | -1,09% | 1.584,00 |
| 07.04.2025 | 1,13 | 1,15 | 0,97 | 1,10 | -4,68% | 15.577,00 |
| 04.04.2025 | 1,26 | 1,28 | 1,10 | 1,15 | -9,27% | 4.552,00 |
| 03.04.2025 | 1,33 | 1,35 | 1,26 | 1,27 | -5,18% | - |
| 02.04.2025 | 1,36 | 1,37 | 1,33 | 1,34 | -0,33% | 159,00 |
| 01.04.2025 | 1,34 | 1,37 | 1,31 | 1,35 | 1,70% | 606,00 |
| 31.03.2025 | 1,35 | 1,36 | 1,28 | 1,32 | -0,68% | 642,00 |
| 28.03.2025 | 1,36 | 1,40 | 1,31 | 1,33 | -2,17% | 2.880,00 |
| 27.03.2025 | 1,35 | 1,37 | 1,31 | 1,36 | -0,15% | 402,00 |
| 25.03.2025 | 1,37 | 1,41 | 1,35 | 1,36 | -0,15% | 1.093,00 |
| 24.03.2025 | 1,40 | 1,41 | 1,35 | 1,37 | -1,80% | 2.863,00 |
| 21.03.2025 | 1,36 | 1,42 | 1,34 | 1,39 | 2,54% | 4.482,00 |
| 20.03.2025 | 1,33 | 1,41 | 1,33 | 1,36 | 1,42% | 1.128,00 |
| 19.03.2025 | 1,41 | 1,42 | 1,31 | 1,34 | -1,40% | - |
| 18.03.2025 | 1,28 | 1,37 | 1,27 | 1,36 | 6,26% | 19.931,00 |
| 17.03.2025 | 1,26 | 1,31 | 1,24 | 1,28 | 1,71% | 2.830,00 |
| 14.03.2025 | 1,23 | 1,26 | 1,21 | 1,26 | 3,93% | 361,00 |
| 13.03.2025 | 1,22 | 1,25 | 1,20 | 1,21 | 0,21% | 92,00 |
| 12.03.2025 | 1,17 | 1,22 | 1,16 | 1,21 | 3,30% | 702,00 |
| 11.03.2025 | 1,20 | 1,21 | 1,13 | 1,17 | -2,47% | 4.031,00 |
| 10.03.2025 | 1,24 | 1,24 | 1,18 | 1,20 | -2,33% | 1.156,00 |
| 07.03.2025 | 1,23 | 1,26 | 1,21 | 1,23 | -0,81% | 3.406,00 |
| 06.03.2025 | 1,25 | 1,26 | 1,21 | 1,24 | -0,08% | 19.661,00 |
| 05.03.2025 | 1,24 | 1,27 | 1,22 | 1,24 | 1,35% | 2.002,00 |
| 04.03.2025 | 1,22 | 1,26 | 1,19 | 1,22 | -0,93% | 551,00 |
| 03.03.2025 | 1,32 | 1,34 | 1,22 | 1,23 | -5,71% | 6.519,00 |
| 28.02.2025 | 1,25 | 1,31 | 1,25 | 1,31 | 4,19% | 16.434,00 |
| 27.02.2025 | 1,26 | 1,27 | 1,24 | 1,25 | -0,08% | 454,00 |
| 26.02.2025 | 1,24 | 1,28 | 1,24 | 1,25 | 1,05% | 572,00 |
| 25.02.2025 | 1,28 | 1,31 | 1,24 | 1,24 | -3,35% | 10.133,00 |
| 24.02.2025 | 1,28 | 1,37 | 1,28 | 1,28 | 0,78% | 1.939,00 |
| 21.02.2025 | 1,28 | 1,36 | 1,26 | 1,27 | -0,66% | 6.820,00 |
| 20.02.2025 | 1,28 | 1,32 | 1,26 | 1,28 | 0,39% | 2.294,00 |
| 19.02.2025 | 1,27 | 1,31 | 1,26 | 1,28 | 0,27% | 873,00 |
| 18.02.2025 | 1,31 | 1,34 | 1,26 | 1,27 | -1,58% | 13.938,00 |
| 17.02.2025 | 1,30 | 1,33 | 1,27 | 1,29 | -0,88% | 5.203,00 |
| 14.02.2025 | 1,29 | 1,34 | 1,28 | 1,31 | 1,12% | 117,00 |
| 13.02.2025 | 1,28 | 1,33 | 1,26 | 1,29 | 1,14% | 1.880,00 |
| 12.02.2025 | 1,28 | 1,32 | 1,27 | 1,28 | -0,58% | 2.976,00 |
| 11.02.2025 | 1,29 | 1,35 | 1,28 | 1,28 | -0,54% | 2.133,00 |
| 10.02.2025 | 1,28 | 1,34 | 1,28 | 1,29 | 0,78% | 4.788,00 |
| 07.02.2025 | 1,26 | 1,32 | 1,25 | 1,28 | 1,75% | 3.688,00 |
| 06.02.2025 | 1,28 | 1,35 | 1,24 | 1,26 | -1,10% | 7.377,00 |
| 05.02.2025 | 1,31 | 1,37 | 1,27 | 1,27 | -3,05% | 1.567,00 |
| 04.02.2025 | 1,26 | 1,33 | 1,26 | 1,31 | 4,45% | 1.552,00 |
| 03.02.2025 | 1,27 | 1,32 | 1,25 | 1,26 | 0,04% | 11.940,00 |
| 31.01.2025 | 1,27 | 1,32 | 1,25 | 1,26 | -1,06% | 6.097,00 |
| 30.01.2025 | 1,26 | 1,29 | 1,25 | 1,27 | 0,79% | 2.031,00 |
| 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% | - |