13,175€
2,45%
Echtzeit-Aktienkurs Diversified Energy Company PLC
Bid:
Ask:
Aktienkurse zur Diversified Energy Company PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 13,01 | 13,23 | 13,01 | 13,19 | 1,46% | - |
| 14.05.2024 | 12,76 | 13,16 | 12,74 | 13,00 | 1,92% | - |
| 13.05.2024 | 13,02 | 13,02 | 12,71 | 12,76 | -2,07% | 194,00 |
| 10.05.2024 | 13,12 | 13,24 | 12,95 | 13,03 | 0,12% | - |
| 09.05.2024 | 13,19 | 13,28 | 12,88 | 13,01 | -1,63% | - |
| 08.05.2024 | 13,11 | 13,31 | 12,84 | 13,23 | 1,65% | - |
| 07.05.2024 | 12,50 | 13,37 | 12,21 | 13,01 | 4,00% | - |
| 06.05.2024 | 12,50 | 12,53 | 12,50 | 12,51 | 0,00% | - |
| 03.05.2024 | 12,60 | 12,86 | 12,33 | 12,51 | 0,68% | - |
| 02.05.2024 | 12,66 | 13,00 | 12,29 | 12,43 | -6,58% | 12.000,00 |
| 30.04.2024 | 13,84 | 14,04 | 13,28 | 13,30 | -2,88% | - |
| 29.04.2024 | 13,62 | 13,79 | 13,27 | 13,70 | 3,28% | - |
| 26.04.2024 | 13,00 | 13,38 | 12,74 | 13,26 | 4,00% | - |
| 25.04.2024 | 12,82 | 12,92 | 12,53 | 12,75 | 0,71% | - |
| 24.04.2024 | 12,99 | 12,99 | 12,48 | 12,66 | -0,28% | - |
| 23.04.2024 | 13,02 | 13,07 | 12,67 | 12,70 | -0,51% | - |
| 22.04.2024 | 13,06 | 13,10 | 12,60 | 12,76 | 0,95% | - |
| 19.04.2024 | 12,99 | 13,05 | 12,48 | 12,64 | -3,10% | 2.500,00 |
| 18.04.2024 | 12,86 | 13,09 | 12,80 | 13,05 | 1,72% | - |
| 17.04.2024 | 12,46 | 13,03 | 12,40 | 12,83 | -0,35% | - |
| 16.04.2024 | 12,93 | 12,96 | 12,69 | 12,87 | -0,58% | - |
| 15.04.2024 | 13,37 | 13,40 | 12,77 | 12,95 | -2,60% | - |
| 12.04.2024 | 13,25 | 13,84 | 13,16 | 13,29 | 2,35% | - |
| 11.04.2024 | 12,94 | 13,24 | 12,78 | 12,99 | 0,27% | - |
| 10.04.2024 | 12,50 | 12,95 | 12,31 | 12,95 | 4,60% | - |
| 09.04.2024 | 11,94 | 12,56 | 11,91 | 12,38 | 3,08% | - |
| 08.04.2024 | 11,90 | 12,15 | 11,58 | 12,01 | 2,26% | - |
| 05.04.2024 | 11,75 | 11,80 | 11,23 | 11,75 | 0,56% | - |
| 04.04.2024 | 12,13 | 12,13 | 11,44 | 11,68 | 0,86% | - |
| 03.04.2024 | 11,47 | 11,64 | 11,32 | 11,58 | 1,98% | 2.000,00 |
| 02.04.2024 | 11,17 | 11,75 | 11,17 | 11,36 | 1,61% | - |
| 28.03.2024 | 10,52 | 11,25 | 10,45 | 11,18 | 6,43% | - |
| 27.03.2024 | 10,18 | 10,52 | 10,04 | 10,50 | 4,37% | - |
| 26.03.2024 | 10,45 | 10,45 | 10,01 | 10,06 | -2,85% | - |
| 25.03.2024 | 10,44 | 10,55 | 10,18 | 10,36 | -0,34% | - |
| 22.03.2024 | 10,66 | 10,75 | 10,34 | 10,39 | -2,10% | - |
| 21.03.2024 | 10,59 | 10,83 | 10,44 | 10,61 | 1,73% | - |
| 20.03.2024 | 10,58 | 10,60 | 10,24 | 10,43 | -1,13% | - |
| 19.03.2024 | 10,93 | 10,95 | 9,77 | 10,55 | -3,28% | - |
| 18.03.2024 | 10,77 | 10,96 | 10,76 | 10,91 | 0,83% | - |
| 15.03.2024 | 10,82 | 10,92 | 10,75 | 10,82 | 0,28% | - |
| 14.03.2024 | 10,80 | 10,88 | 10,75 | 10,79 | 0,00% | - |
| 13.03.2024 | 10,83 | 10,92 | 10,69 | 10,79 | -0,42% | - |
| 12.03.2024 | 10,96 | 10,96 | 10,80 | 10,84 | -0,71% | - |
| 11.03.2024 | 11,05 | 11,12 | 10,81 | 10,91 | -0,75% | - |
| 08.03.2024 | 10,99 | 11,11 | 10,75 | 11,00 | -0,36% | - |
| 07.03.2024 | 10,98 | 11,12 | 10,86 | 11,04 | 0,38% | - |
| 06.03.2024 | 10,91 | 11,15 | 10,76 | 10,99 | 0,27% | - |
| 05.03.2024 | 10,86 | 11,05 | 10,64 | 10,96 | 0,97% | - |
| 04.03.2024 | 11,34 | 11,56 | 10,67 | 10,86 | -3,83% | - |
| 01.03.2024 | 11,30 | 11,30 | 10,93 | 11,29 | 1,96% | - |
| 29.02.2024 | 11,37 | 11,39 | 10,79 | 11,07 | -5,29% | - |
| 28.02.2024 | 11,84 | 11,86 | 11,61 | 11,69 | -1,19% | - |
| 27.02.2024 | 11,92 | 11,94 | 11,36 | 11,83 | 2,16% | - |
| 26.02.2024 | 11,39 | 11,69 | 10,80 | 11,58 | 2,69% | - |
| 23.02.2024 | 11,69 | 11,76 | 11,10 | 11,28 | -3,26% | - |
| 22.02.2024 | 11,55 | 11,83 | 11,39 | 11,66 | 4,73% | - |
| 21.02.2024 | 11,07 | 11,53 | 10,82 | 11,13 | 3,32% | - |
| 20.02.2024 | 11,04 | 11,08 | 10,54 | 10,78 | -0,99% | - |
| 19.02.2024 | 11,17 | 11,18 | 10,79 | 10,88 | -1,40% | - |
| 16.02.2024 | 11,31 | 11,32 | 10,81 | 11,04 | 0,30% | 100,00 |
| 15.02.2024 | 10,85 | 11,13 | 10,55 | 11,01 | 3,11% | - |
| 14.02.2024 | 11,08 | 11,08 | 10,56 | 10,67 | -0,65% | - |
| 13.02.2024 | 11,07 | 11,08 | 10,59 | 10,74 | 0,35% | - |
| 12.02.2024 | 10,92 | 11,05 | 10,44 | 10,71 | -1,97% | - |
| 09.02.2024 | 11,15 | 11,16 | 10,76 | 10,92 | -1,75% | - |
| 08.02.2024 | 10,81 | 11,15 | 10,69 | 11,12 | 3,80% | - |
| 07.02.2024 | 11,55 | 11,90 | 10,67 | 10,71 | -10,60% | - |
| 06.02.2024 | 10,89 | 13,75 | 10,56 | 11,98 | 13,66% | - |
| 05.02.2024 | 10,74 | 10,88 | 10,48 | 10,54 | -0,94% | - |
| 02.02.2024 | 10,93 | 11,00 | 10,60 | 10,64 | -0,70% | - |
| 01.02.2024 | 10,95 | 10,96 | 10,40 | 10,71 | -1,99% | - |
| 31.01.2024 | 11,23 | 11,27 | 10,70 | 10,93 | -0,21% | - |
| 30.01.2024 | 11,02 | 11,62 | 10,77 | 10,95 | -0,64% | - |
| 29.01.2024 | 11,52 | 11,54 | 10,87 | 11,02 | -2,28% | - |
| 26.01.2024 | 11,47 | 11,60 | 11,22 | 11,28 | 0,55% | - |
| 25.01.2024 | 10,84 | 11,25 | 10,52 | 11,22 | 0,67% | - |
| 24.01.2024 | 10,95 | 11,16 | 10,00 | 11,14 | 10,37% | - |
| 23.01.2024 | 11,43 | 11,54 | 9,71 | 10,10 | -11,62% | - |
| 22.01.2024 | 11,23 | 11,76 | 11,20 | 11,42 | 1,78% | - |
| 19.01.2024 | 11,31 | 11,45 | 10,30 | 11,22 | -0,52% | 15.000,00 |
| 18.01.2024 | 11,52 | 11,54 | 11,20 | 11,28 | -2,30% | - |
| 17.01.2024 | 11,98 | 12,04 | 11,19 | 11,55 | -4,27% | - |
| 16.01.2024 | 11,71 | 12,23 | 11,49 | 12,06 | 3,15% | 500,00 |
| 15.01.2024 | 12,99 | 13,04 | 11,49 | 11,70 | -10,07% | - |
| 12.01.2024 | 12,92 | 13,27 | 12,82 | 13,01 | 1,18% | 1.000,00 |
| 11.01.2024 | 13,12 | 13,26 | 12,75 | 12,85 | -1,74% | - |
| 10.01.2024 | 13,47 | 13,59 | 12,90 | 13,08 | -3,06% | - |
| 09.01.2024 | 13,32 | 13,53 | 13,10 | 13,49 | 0,92% | - |
| 08.01.2024 | 13,72 | 13,73 | 13,18 | 13,37 | -2,78% | - |
| 05.01.2024 | 14,30 | 14,32 | 13,30 | 13,75 | -3,72% | - |
| 04.01.2024 | 13,75 | 14,39 | 13,73 | 14,29 | 3,91% | - |
| 03.01.2024 | 13,77 | 14,05 | 13,64 | 13,75 | 0,14% | 20,00 |
| 02.01.2024 | 15,49 | 15,51 | 13,06 | 13,73 | 6,60% | - |
| 29.12.2023 | 12,98 | 12,98 | 12,67 | 12,88 | -0,58% | - |
| 28.12.2023 | 13,36 | 13,59 | 12,84 | 12,95 | -3,13% | - |
| 27.12.2023 | 12,55 | 13,39 | 12,55 | 13,37 | 6,30% | - |
| 22.12.2023 | 12,52 | 12,73 | 12,37 | 12,58 | 2,44% | 80,00 |
| 21.12.2023 | 12,60 | 12,80 | 12,27 | 12,28 | -2,58% | - |
| 20.12.2023 | 12,93 | 13,84 | 12,60 | 12,61 | -2,78% | 500,00 |