10,820€
-7,52%
Echtzeit-Aktienkurs Diversified Energy Company PLC
Bid:
Ask:
Aktienkurse zur Diversified Energy Company PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 11,76 | 12,17 | 10,52 | 10,83 | -9,79% | - |
| 03.04.2025 | 12,71 | 12,80 | 11,81 | 12,01 | -6,83% | - |
| 02.04.2025 | 12,74 | 12,94 | 12,65 | 12,89 | 0,78% | - |
| 01.04.2025 | 12,44 | 12,79 | 12,42 | 12,79 | 2,44% | - |
| 31.03.2025 | 12,38 | 12,56 | 12,12 | 12,48 | 0,20% | - |
| 28.03.2025 | 12,47 | 12,56 | 12,38 | 12,46 | -0,28% | - |
| 27.03.2025 | 12,66 | 12,73 | 12,33 | 12,49 | -1,19% | - |
| 26.03.2025 | 12,27 | 12,69 | 12,23 | 12,64 | 2,93% | - |
| 25.03.2025 | 12,42 | 12,69 | 12,20 | 12,28 | 1,07% | - |
| 24.03.2025 | 12,48 | 12,55 | 12,00 | 12,15 | -2,33% | - |
| 21.03.2025 | 12,70 | 12,78 | 12,42 | 12,44 | -2,32% | - |
| 20.03.2025 | 12,19 | 12,85 | 11,80 | 12,74 | 6,17% | - |
| 19.03.2025 | 12,02 | 12,19 | 11,70 | 12,00 | -0,46% | - |
| 18.03.2025 | 12,02 | 12,28 | 11,80 | 12,05 | 0,79% | - |
| 17.03.2025 | 11,05 | 12,08 | 10,71 | 11,96 | 8,88% | - |
| 14.03.2025 | 11,17 | 11,45 | 10,78 | 10,98 | 0,50% | - |
| 13.03.2025 | 10,76 | 11,05 | 10,61 | 10,93 | 1,49% | - |
| 12.03.2025 | 10,42 | 10,79 | 10,35 | 10,77 | 3,56% | - |
| 11.03.2025 | 10,48 | 10,68 | 10,34 | 10,40 | -0,81% | - |
| 10.03.2025 | 10,54 | 10,91 | 10,47 | 10,48 | -0,76% | - |
| 07.03.2025 | 10,42 | 11,21 | 10,42 | 10,56 | -3,43% | - |
| 06.03.2025 | 11,27 | 11,83 | 10,79 | 10,94 | -8,61% | - |
| 05.03.2025 | 11,96 | 12,40 | 11,36 | 11,97 | -0,54% | - |
| 04.03.2025 | 12,12 | 12,58 | 11,79 | 12,03 | -4,64% | - |
| 03.03.2025 | 13,19 | 13,21 | 12,36 | 12,62 | -4,03% | - |
| 28.02.2025 | 12,66 | 13,19 | 12,63 | 13,15 | 2,66% | - |
| 27.02.2025 | 13,20 | 13,45 | 12,75 | 12,81 | -4,44% | - |
| 26.02.2025 | 13,36 | 13,81 | 13,10 | 13,40 | 0,79% | - |
| 25.02.2025 | 13,59 | 13,82 | 13,24 | 13,30 | -1,95% | - |
| 24.02.2025 | 13,64 | 14,02 | 13,35 | 13,56 | 0,18% | - |
| 21.02.2025 | 13,83 | 14,16 | 13,48 | 13,54 | -2,24% | - |
| 20.02.2025 | 14,26 | 14,76 | 13,74 | 13,85 | -6,96% | - |
| 19.02.2025 | 15,95 | 16,06 | 14,52 | 14,88 | -6,59% | - |
| 18.02.2025 | 15,59 | 16,07 | 15,57 | 15,93 | 1,89% | - |
| 17.02.2025 | 16,36 | 16,38 | 15,54 | 15,64 | -3,55% | - |
| 14.02.2025 | 16,15 | 16,33 | 16,01 | 16,21 | 0,59% | - |
| 13.02.2025 | 16,57 | 16,65 | 16,05 | 16,12 | -2,01% | - |
| 12.02.2025 | 16,44 | 16,73 | 16,14 | 16,45 | 0,30% | - |
| 11.02.2025 | 16,29 | 16,65 | 16,25 | 16,40 | -0,18% | - |
| 10.02.2025 | 16,08 | 16,54 | 16,06 | 16,43 | 2,11% | - |
| 07.02.2025 | 16,02 | 16,51 | 16,01 | 16,09 | -0,09% | - |
| 06.02.2025 | 16,30 | 16,52 | 16,07 | 16,10 | -1,08% | - |
| 05.02.2025 | 16,25 | 16,34 | 15,83 | 16,28 | -0,34% | - |
| 04.02.2025 | 16,32 | 16,42 | 15,97 | 16,33 | 0,18% | - |
| 03.02.2025 | 15,22 | 16,41 | 15,20 | 16,30 | 4,42% | - |
| 31.01.2025 | 15,60 | 16,32 | 15,47 | 15,61 | -0,45% | - |
| 30.01.2025 | 15,75 | 16,05 | 15,64 | 15,68 | -0,57% | - |
| 29.01.2025 | 15,81 | 15,87 | 15,55 | 15,77 | 1,35% | - |
| 28.01.2025 | 15,66 | 15,90 | 15,46 | 15,56 | -0,42% | - |
| 27.01.2025 | 14,96 | 15,88 | 14,57 | 15,63 | 3,10% | - |
| 24.01.2025 | 15,69 | 15,85 | 15,00 | 15,16 | -3,56% | - |
| 23.01.2025 | 15,69 | 16,01 | 15,59 | 15,72 | 0,19% | - |
| 22.01.2025 | 15,79 | 15,99 | 15,55 | 15,69 | -0,85% | - |
| 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% | - |