15,900€
2,91%
Echtzeit-Aktienkurs Diversified Energy Company PLC
Bid:
Ask:
Aktienkurse zur Diversified Energy Company PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 15,79 | 15,99 | 15,75 | 15,91 | 0,54% | - |
| 21.01.2025 | 15,36 | 15,88 | 15,33 | 15,82 | 2,73% | - |
| 20.01.2025 | 15,91 | 16,26 | 15,31 | 15,40 | -3,36% | - |
| 17.01.2025 | 16,19 | 16,67 | 15,90 | 15,94 | -1,97% | - |
| 16.01.2025 | 16,28 | 16,61 | 16,06 | 16,26 | 0,03% | - |
| 15.01.2025 | 16,18 | 16,39 | 16,16 | 16,25 | 1,59% | - |
| 14.01.2025 | 16,28 | 16,46 | 15,84 | 16,00 | -1,87% | - |
| 13.01.2025 | 16,04 | 16,57 | 15,98 | 16,30 | 0,46% | - |
| 10.01.2025 | 16,32 | 16,84 | 15,97 | 16,23 | -0,76% | - |
| 09.01.2025 | 16,07 | 16,46 | 15,96 | 16,35 | 1,08% | - |
| 08.01.2025 | 16,41 | 16,55 | 15,87 | 16,18 | -1,88% | - |
| 07.01.2025 | 16,31 | 16,61 | 16,08 | 16,49 | 0,70% | - |
| 06.01.2025 | 16,85 | 17,03 | 16,30 | 16,37 | -3,02% | - |
| 03.01.2025 | 17,12 | 17,31 | 16,85 | 16,88 | 1,75% | - |
| 02.01.2025 | 16,27 | 16,87 | 16,19 | 16,59 | 7,80% | - |
| 30.12.2024 | 15,35 | 15,48 | 15,25 | 15,39 | -0,03% | - |
| 27.12.2024 | 15,15 | 15,62 | 15,11 | 15,40 | 2,84% | - |
| 23.12.2024 | 15,08 | 15,09 | 14,53 | 14,97 | -0,60% | - |
| 20.12.2024 | 14,24 | 15,08 | 14,11 | 15,06 | 5,24% | - |
| 19.12.2024 | 14,81 | 15,08 | 14,23 | 14,31 | -6,29% | - |
| 18.12.2024 | 15,09 | 15,53 | 15,04 | 15,27 | 0,96% | - |
| 17.12.2024 | 15,27 | 15,54 | 15,01 | 15,13 | -1,37% | - |
| 16.12.2024 | 16,12 | 16,22 | 15,32 | 15,34 | -4,81% | - |
| 13.12.2024 | 16,07 | 16,22 | 15,80 | 16,11 | 1,26% | - |
| 12.12.2024 | 15,44 | 16,00 | 15,16 | 15,91 | 3,21% | - |
| 11.12.2024 | 14,83 | 15,49 | 14,79 | 15,42 | 4,12% | - |
| 10.12.2024 | 14,69 | 14,95 | 14,62 | 14,81 | 0,14% | - |
| 09.12.2024 | 14,67 | 15,10 | 14,66 | 14,79 | 0,61% | - |
| 06.12.2024 | 15,18 | 15,41 | 14,67 | 14,70 | -3,54% | - |
| 05.12.2024 | 15,88 | 15,91 | 15,18 | 15,24 | -2,90% | - |
| 04.12.2024 | 15,67 | 16,07 | 15,51 | 15,69 | 0,22% | - |
| 03.12.2024 | 15,33 | 15,71 | 15,05 | 15,66 | 4,40% | - |
| 02.12.2024 | 15,45 | 15,59 | 14,96 | 15,00 | -2,94% | - |
| 29.11.2024 | 14,87 | 15,60 | 14,85 | 15,45 | 3,07% | - |
| 28.11.2024 | 15,18 | 15,51 | 14,94 | 14,99 | -1,64% | - |
| 27.11.2024 | 15,44 | 15,71 | 15,24 | 15,24 | -1,23% | - |
| 26.11.2024 | 15,27 | 15,61 | 15,18 | 15,43 | 0,69% | 11.000,00 |
| 25.11.2024 | 15,24 | 15,69 | 15,07 | 15,33 | 0,36% | - |
| 22.11.2024 | 15,50 | 15,61 | 15,22 | 15,27 | -1,80% | 500,00 |
| 21.11.2024 | 15,15 | 15,67 | 14,89 | 15,55 | 2,67% | - |
| 20.11.2024 | 15,02 | 15,24 | 14,56 | 15,15 | 1,51% | - |
| 19.11.2024 | 14,29 | 14,95 | 14,27 | 14,92 | 4,92% | - |
| 18.11.2024 | 13,75 | 14,39 | 13,41 | 14,22 | 4,67% | - |
| 15.11.2024 | 13,38 | 13,79 | 12,70 | 13,59 | 2,68% | - |
| 14.11.2024 | 12,74 | 13,29 | 12,21 | 13,23 | 5,46% | - |
| 13.11.2024 | 12,04 | 12,59 | 11,79 | 12,55 | 5,91% | - |
| 12.11.2024 | 11,99 | 12,20 | 11,82 | 11,85 | -0,71% | - |
| 11.11.2024 | 11,81 | 12,11 | 11,67 | 11,93 | 1,10% | - |
| 08.11.2024 | 12,17 | 12,33 | 11,68 | 11,80 | -4,03% | - |
| 07.11.2024 | 12,46 | 12,71 | 12,25 | 12,30 | -0,57% | - |
| 06.11.2024 | 11,51 | 12,44 | 11,50 | 12,37 | 8,23% | - |
| 05.11.2024 | 11,19 | 11,51 | 10,97 | 11,43 | 1,83% | - |
| 04.11.2024 | 11,19 | 11,35 | 10,93 | 11,22 | 0,45% | - |
| 01.11.2024 | 10,79 | 11,35 | 10,79 | 11,17 | 0,59% | - |
| 31.10.2024 | 11,07 | 11,38 | 10,94 | 11,11 | 0,09% | 120,00 |
| 30.10.2024 | 10,86 | 11,22 | 10,81 | 11,10 | 1,74% | - |
| 29.10.2024 | 10,85 | 11,17 | 10,81 | 10,91 | 0,46% | - |
| 28.10.2024 | 11,25 | 11,32 | 10,83 | 10,86 | -2,73% | - |
| 25.10.2024 | 10,78 | 11,26 | 10,68 | 11,16 | 3,57% | - |
| 24.10.2024 | 10,87 | 11,16 | 10,68 | 10,78 | -0,74% | - |
| 23.10.2024 | 10,91 | 11,22 | 10,78 | 10,86 | -1,36% | - |
| 22.10.2024 | 10,85 | 11,15 | 10,66 | 11,01 | 1,90% | - |
| 21.10.2024 | 10,71 | 11,07 | 10,60 | 10,80 | 0,79% | - |
| 18.10.2024 | 10,90 | 11,03 | 10,58 | 10,72 | -0,65% | - |
| 17.10.2024 | 10,76 | 10,97 | 10,71 | 10,79 | 0,09% | - |
| 16.10.2024 | 10,77 | 10,99 | 10,69 | 10,78 | -0,78% | - |
| 15.10.2024 | 10,83 | 10,98 | 10,64 | 10,86 | -0,09% | - |
| 14.10.2024 | 11,06 | 11,07 | 10,66 | 10,87 | -0,37% | - |
| 11.10.2024 | 10,93 | 10,97 | 10,66 | 10,91 | -0,68% | - |
| 10.10.2024 | 10,82 | 11,02 | 10,72 | 10,99 | 1,06% | - |
| 09.10.2024 | 10,79 | 10,96 | 10,68 | 10,87 | 0,65% | - |
| 08.10.2024 | 11,03 | 11,03 | 10,64 | 10,80 | -2,13% | - |
| 07.10.2024 | 10,96 | 11,08 | 10,81 | 11,04 | 0,46% | - |
| 04.10.2024 | 10,69 | 11,08 | 10,60 | 10,99 | 2,42% | - |
| 03.10.2024 | 10,54 | 10,84 | 10,33 | 10,73 | 2,24% | - |
| 02.10.2024 | 10,61 | 10,64 | 10,31 | 10,49 | 1,89% | - |
| 01.10.2024 | 10,30 | 10,41 | 10,00 | 10,30 | 0,00% | - |
| 30.09.2024 | 10,37 | 10,51 | 10,04 | 10,30 | -1,39% | - |
| 27.09.2024 | 10,17 | 10,48 | 10,15 | 10,44 | 2,20% | - |
| 26.09.2024 | 9,97 | 10,34 | 9,93 | 10,22 | 3,36% | - |
| 25.09.2024 | 10,22 | 10,31 | 9,87 | 9,88 | -2,42% | - |
| 24.09.2024 | 10,36 | 10,44 | 10,12 | 10,13 | -1,57% | - |
| 23.09.2024 | 10,41 | 10,55 | 10,09 | 10,29 | -0,39% | - |
| 20.09.2024 | 10,58 | 10,64 | 10,27 | 10,33 | -2,64% | - |
| 19.09.2024 | 10,63 | 10,69 | 10,45 | 10,61 | 1,77% | - |
| 18.09.2024 | 10,48 | 10,50 | 10,15 | 10,43 | 0,05% | - |
| 17.09.2024 | 10,43 | 10,46 | 10,14 | 10,42 | 2,31% | - |
| 16.09.2024 | 10,31 | 10,40 | 10,00 | 10,19 | -0,20% | - |
| 13.09.2024 | 10,13 | 10,36 | 9,99 | 10,21 | 1,09% | - |
| 12.09.2024 | 10,08 | 10,25 | 9,83 | 10,10 | 1,20% | - |
| 11.09.2024 | 10,12 | 10,15 | 9,83 | 9,98 | 0,57% | - |
| 10.09.2024 | 10,18 | 10,46 | 9,79 | 9,92 | -2,57% | - |
| 09.09.2024 | 10,22 | 10,29 | 9,86 | 10,18 | 0,94% | - |
| 06.09.2024 | 10,19 | 10,35 | 9,88 | 10,09 | -1,13% | - |
| 05.09.2024 | 10,31 | 10,33 | 10,09 | 10,20 | -1,45% | - |
| 04.09.2024 | 10,26 | 10,47 | 10,12 | 10,35 | -1,24% | - |
| 03.09.2024 | 10,64 | 10,75 | 10,34 | 10,48 | -1,60% | - |
| 02.09.2024 | 11,15 | 11,25 | 10,59 | 10,65 | -2,16% | - |
| 30.08.2024 | 11,09 | 11,33 | 10,86 | 10,89 | -1,05% | - |
| 29.08.2024 | 10,70 | 11,25 | 10,70 | 11,00 | 0,00% | 30.000,00 |