1,957€
-1,04%
Echtzeit-Aktienkurs Athabasca Oil Corp.
Bid:
Ask:
Aktienkurse zur Athabasca Oil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.03.2023 | 1,96 | 1,97 | 1,95 | 1,96 | -0,99% | - |
| 21.03.2023 | 1,90 | 2,03 | 1,89 | 1,98 | 3,37% | - |
| 20.03.2023 | 1,88 | 1,93 | 1,86 | 1,91 | -0,36% | 2.112,00 |
| 17.03.2023 | 2,05 | 2,08 | 1,89 | 1,92 | -6,09% | - |
| 16.03.2023 | 1,94 | 2,07 | 1,89 | 2,04 | 4,77% | 280,00 |
| 15.03.2023 | 2,03 | 2,04 | 1,82 | 1,95 | -2,89% | - |
| 14.03.2023 | 1,99 | 2,10 | 1,96 | 2,01 | 0,00% | 2.500,00 |
| 13.03.2023 | 2,09 | 2,10 | 1,93 | 2,01 | -3,60% | - |
| 10.03.2023 | 2,13 | 2,17 | 2,07 | 2,08 | -2,71% | 1.000,00 |
| 09.03.2023 | 2,17 | 2,24 | 2,14 | 2,14 | -0,60% | 26.106,00 |
| 08.03.2023 | 2,18 | 2,24 | 2,12 | 2,16 | -0,28% | 20.200,00 |
| 07.03.2023 | 2,26 | 2,27 | 2,13 | 2,16 | -4,08% | 5.000,00 |
| 06.03.2023 | 2,19 | 2,33 | 2,14 | 2,25 | 2,22% | 5.512,00 |
| 03.03.2023 | 2,19 | 2,25 | 2,12 | 2,20 | 0,99% | 1.879,00 |
| 02.03.2023 | 2,06 | 2,18 | 2,06 | 2,18 | 5,33% | 2.491,00 |
| 01.03.2023 | 2,08 | 2,09 | 2,03 | 2,07 | -0,19% | - |
| 28.02.2023 | 2,09 | 2,15 | 2,07 | 2,08 | -0,14% | 10.392,00 |
| 27.02.2023 | 2,01 | 2,09 | 2,00 | 2,08 | 2,31% | 600,00 |
| 24.02.2023 | 1,94 | 2,04 | 1,86 | 2,03 | 6,22% | 20.000,00 |
| 23.02.2023 | 1,87 | 1,93 | 1,86 | 1,91 | 3,57% | 1.000,00 |
| 22.02.2023 | 1,83 | 1,88 | 1,81 | 1,85 | -0,11% | - |
| 21.02.2023 | 1,88 | 1,91 | 1,83 | 1,85 | -2,74% | 1.022,00 |
| 20.02.2023 | 1,91 | 1,92 | 1,88 | 1,90 | 0,18% | 2.000,00 |
| 17.02.2023 | 1,99 | 1,99 | 1,89 | 1,90 | -5,17% | 400,00 |
| 16.02.2023 | 2,04 | 2,06 | 2,00 | 2,00 | -2,10% | 996,00 |
| 15.02.2023 | 2,06 | 2,07 | 2,01 | 2,04 | -1,92% | - |
| 14.02.2023 | 2,08 | 2,08 | 2,01 | 2,08 | 0,87% | 3.000,00 |
| 13.02.2023 | 2,06 | 2,14 | 2,05 | 2,07 | -1,43% | 985,00 |
| 10.02.2023 | 2,00 | 2,12 | 1,99 | 2,10 | 4,98% | - |
| 09.02.2023 | 2,04 | 2,07 | 1,98 | 2,00 | -1,70% | 20,00 |
| 08.02.2023 | 2,01 | 2,07 | 2,00 | 2,03 | 1,25% | - |
| 07.02.2023 | 1,93 | 2,02 | 1,91 | 2,01 | 5,41% | 3.722,00 |
| 06.02.2023 | 1,91 | 1,92 | 1,85 | 1,90 | 0,32% | 3.250,00 |
| 03.02.2023 | 1,90 | 1,97 | 1,88 | 1,90 | 0,42% | 700,00 |
| 02.02.2023 | 1,94 | 1,95 | 1,87 | 1,89 | -1,97% | - |
| 01.02.2023 | 2,02 | 2,04 | 1,89 | 1,93 | -5,35% | - |
| 31.01.2023 | 1,90 | 2,05 | 1,87 | 2,04 | 6,15% | 500,00 |
| 30.01.2023 | 1,85 | 1,95 | 1,80 | 1,92 | 3,28% | 5.165,00 |
| 27.01.2023 | 1,74 | 1,86 | 1,73 | 1,86 | 7,16% | 2.332,00 |
| 26.01.2023 | 1,62 | 1,74 | 1,62 | 1,73 | 6,16% | - |
| 25.01.2023 | 1,66 | 1,67 | 1,61 | 1,63 | -2,04% | - |
| 24.01.2023 | 1,68 | 1,70 | 1,66 | 1,67 | -1,36% | 1.300,00 |
| 23.01.2023 | 1,69 | 1,72 | 1,68 | 1,69 | -0,82% | - |
| 20.01.2023 | 1,69 | 1,72 | 1,68 | 1,70 | 1,16% | 1.170,00 |
| 19.01.2023 | 1,67 | 1,71 | 1,64 | 1,68 | -0,50% | - |
| 18.01.2023 | 1,69 | 1,80 | 1,67 | 1,69 | 0,03% | - |
| 17.01.2023 | 1,66 | 1,70 | 1,65 | 1,69 | 2,48% | - |
| 16.01.2023 | 1,63 | 1,66 | 1,61 | 1,65 | 0,40% | 260,00 |
| 13.01.2023 | 1,66 | 1,68 | 1,64 | 1,64 | -0,45% | - |
| 12.01.2023 | 1,58 | 1,67 | 1,57 | 1,65 | 4,39% | - |
| 11.01.2023 | 1,56 | 1,61 | 1,56 | 1,58 | 0,29% | 8.400,00 |
| 10.01.2023 | 1,59 | 1,61 | 1,54 | 1,58 | -0,82% | 2.750,00 |
| 09.01.2023 | 1,57 | 1,62 | 1,56 | 1,59 | 3,24% | 747,00 |
| 06.01.2023 | 1,56 | 1,58 | 1,53 | 1,54 | 0,33% | - |
| 05.01.2023 | 1,53 | 1,57 | 1,51 | 1,54 | 0,99% | 3.282,00 |
| 04.01.2023 | 1,54 | 1,55 | 1,50 | 1,52 | -2,22% | 9.065,00 |
| 03.01.2023 | 1,73 | 1,76 | 1,51 | 1,56 | -9,80% | 3.197,00 |
| 02.01.2023 | 1,71 | 1,75 | 1,71 | 1,72 | 7,58% | 2.150,00 |
| 30.12.2022 | 1,62 | 1,63 | 1,60 | 1,60 | -0,77% | - |
| 29.12.2022 | 1,61 | 1,63 | 1,57 | 1,62 | 0,28% | 1.666,00 |
| 28.12.2022 | 1,69 | 1,69 | 1,58 | 1,61 | -5,62% | 10.596,00 |
| 27.12.2022 | 1,63 | 1,73 | 1,61 | 1,71 | 4,15% | 4.658,00 |
| 23.12.2022 | 1,49 | 1,64 | 1,49 | 1,64 | 9,96% | 1.314,00 |
| 22.12.2022 | 1,54 | 1,57 | 1,45 | 1,49 | -3,31% | 1.025,00 |
| 21.12.2022 | 1,46 | 1,54 | 1,45 | 1,54 | 5,87% | - |
| 20.12.2022 | 1,42 | 1,46 | 1,39 | 1,46 | 2,64% | - |
| 19.12.2022 | 1,48 | 1,51 | 1,40 | 1,42 | -3,63% | 4.400,00 |
| 16.12.2022 | 1,53 | 1,54 | 1,45 | 1,47 | -4,38% | 1.000,00 |
| 15.12.2022 | 1,52 | 1,55 | 1,48 | 1,54 | 0,98% | 160,00 |
| 14.12.2022 | 1,56 | 1,59 | 1,51 | 1,52 | -2,56% | 3.505,00 |
| 13.12.2022 | 1,57 | 1,60 | 1,54 | 1,56 | 0,45% | 1.300,00 |
| 12.12.2022 | 1,57 | 1,61 | 1,53 | 1,56 | -1,58% | 6.580,00 |
| 09.12.2022 | 1,61 | 1,62 | 1,55 | 1,58 | -0,66% | 3.143,00 |
| 08.12.2022 | 1,72 | 1,77 | 1,59 | 1,59 | -6,16% | 14.850,00 |
| 07.12.2022 | 1,73 | 1,76 | 1,68 | 1,70 | -1,59% | 300,00 |
| 06.12.2022 | 1,82 | 1,83 | 1,72 | 1,73 | -4,80% | 4.000,00 |
| 05.12.2022 | 1,89 | 1,93 | 1,80 | 1,81 | -3,51% | 750,00 |
| 02.12.2022 | 1,90 | 1,92 | 1,87 | 1,88 | -0,74% | - |
| 01.12.2022 | 1,97 | 2,02 | 1,89 | 1,89 | -4,54% | - |
| 30.11.2022 | 1,99 | 2,06 | 1,95 | 1,98 | -0,15% | 2.000,00 |
| 29.11.2022 | 1,99 | 2,02 | 1,96 | 1,99 | 2,00% | - |
| 28.11.2022 | 1,90 | 1,97 | 1,86 | 1,95 | -0,64% | - |
| 25.11.2022 | 1,93 | 1,97 | 1,91 | 1,96 | 1,66% | - |
| 24.11.2022 | 1,89 | 1,93 | 1,88 | 1,93 | 1,53% | 700,00 |
| 23.11.2022 | 1,92 | 1,95 | 1,84 | 1,90 | -1,91% | - |
| 22.11.2022 | 1,87 | 1,96 | 1,87 | 1,93 | 3,50% | 1.200,00 |
| 21.11.2022 | 1,91 | 1,92 | 1,78 | 1,87 | -2,71% | - |
| 18.11.2022 | 1,90 | 1,93 | 1,79 | 1,92 | 1,48% | 3.851,00 |
| 17.11.2022 | 1,92 | 1,93 | 1,84 | 1,89 | -1,94% | 1.600,00 |
| 16.11.2022 | 1,97 | 2,00 | 1,93 | 1,93 | -2,89% | 350,00 |
| 15.11.2022 | 1,98 | 2,03 | 1,92 | 1,99 | 1,07% | 6.470,00 |
| 14.11.2022 | 2,03 | 2,05 | 1,97 | 1,97 | -3,34% | 530,00 |
| 11.11.2022 | 2,09 | 2,14 | 2,02 | 2,04 | -0,05% | 1.967,00 |
| 10.11.2022 | 1,98 | 2,05 | 1,97 | 2,04 | 3,11% | 600,00 |
| 09.11.2022 | 2,11 | 2,11 | 1,97 | 1,97 | -6,73% | - |
| 08.11.2022 | 2,15 | 2,18 | 2,09 | 2,12 | -1,81% | 1.000,00 |
| 07.11.2022 | 2,14 | 2,21 | 2,13 | 2,16 | -1,06% | 4.901,00 |
| 04.11.2022 | 2,21 | 2,27 | 2,13 | 2,18 | 1,82% | 585,00 |
| 03.11.2022 | 2,07 | 2,17 | 2,02 | 2,14 | 3,33% | 2.301,00 |
| 02.11.2022 | 2,13 | 2,13 | 2,03 | 2,07 | -1,19% | 2.260,00 |