4,600€
9,52%
Echtzeit-Aktienkurs Brooge Energy Ltd.
Bid:
Ask:
Aktienkurse zur Brooge Energy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2025 | 4,70 | 4,70 | 4,20 | 4,20 | 5,00% | - |
| 30.10.2025 | 4,00 | 4,00 | 4,00 | 4,00 | 17,65% | - |
| 10.10.2025 | 3,40 | 4,00 | 3,40 | 3,40 | -30,61% | - |
| 06.10.2025 | 4,90 | 4,90 | 4,90 | 4,90 | -23,44% | - |
| 03.10.2025 | 6,43 | 6,43 | 6,40 | 6,40 | 6,67% | - |
| 01.10.2025 | 5,50 | 6,50 | 5,50 | 6,00 | -17,24% | - |
| 29.09.2025 | 6,18 | 7,25 | 6,13 | 7,25 | 54,26% | 579,00 |
| 24.09.2025 | 4,62 | 4,74 | 4,48 | 4,70 | 6,09% | 600,00 |
| 22.09.2025 | 4,28 | 4,49 | 4,18 | 4,43 | 21,70% | - |
| 19.09.2025 | 4,24 | 4,27 | 3,64 | 3,64 | -4,46% | 500,00 |
| 18.09.2025 | 3,79 | 3,84 | 3,68 | 3,81 | 0,53% | - |
| 17.09.2025 | 3,86 | 4,13 | 3,35 | 3,79 | 52,21% | 579,00 |
| 16.09.2025 | 2,48 | 2,49 | 2,48 | 2,49 | 23,27% | - |
| 15.09.2025 | 2,74 | 2,74 | 2,02 | 2,02 | -29,12% | 1.176,00 |
| 10.09.2025 | 2,84 | 2,85 | 2,84 | 2,85 | 1,06% | - |
| 05.09.2025 | 2,96 | 3,12 | 2,59 | 2,82 | -6,62% | - |
| 04.09.2025 | 2,93 | 3,02 | 2,93 | 3,02 | 5,96% | - |
| 03.09.2025 | 3,08 | 3,11 | 2,62 | 2,85 | -8,06% | - |
| 02.09.2025 | 2,99 | 3,14 | 2,68 | 3,10 | 3,68% | - |
| 01.09.2025 | 3,00 | 3,00 | 2,99 | 2,99 | 0,67% | - |
| 29.08.2025 | 2,83 | 3,10 | 2,83 | 2,97 | 3,48% | - |
| 28.08.2025 | 2,86 | 3,08 | 2,69 | 2,87 | -20,28% | - |
| 27.08.2025 | 2,94 | 3,60 | 2,94 | 3,60 | 22,87% | 300,00 |
| 26.08.2025 | 3,60 | 3,65 | 2,93 | 2,93 | -20,38% | 500,00 |
| 25.08.2025 | 3,45 | 3,75 | 3,40 | 3,68 | 6,67% | - |
| 22.08.2025 | 3,32 | 3,88 | 3,27 | 3,45 | 4,86% | - |
| 21.08.2025 | 3,40 | 3,41 | 3,26 | 3,29 | -2,95% | - |
| 20.08.2025 | 3,21 | 3,61 | 3,19 | 3,39 | 5,94% | - |
| 19.08.2025 | 3,04 | 3,38 | 3,03 | 3,20 | 5,61% | - |
| 18.08.2025 | 2,69 | 3,57 | 2,69 | 3,03 | 17,44% | - |
| 15.08.2025 | 2,59 | 2,82 | 2,35 | 2,58 | -3,01% | - |
| 14.08.2025 | 2,71 | 2,85 | 2,60 | 2,66 | -1,85% | - |
| 13.08.2025 | 2,77 | 2,78 | 2,67 | 2,71 | -2,87% | - |
| 12.08.2025 | 2,94 | 2,95 | 2,77 | 2,79 | -4,78% | - |
| 11.08.2025 | 2,94 | 3,03 | 2,79 | 2,93 | -0,68% | - |
| 08.08.2025 | 2,98 | 2,99 | 2,84 | 2,95 | 1,03% | - |
| 07.08.2025 | 2,82 | 2,97 | 2,66 | 2,92 | -0,34% | - |
| 06.08.2025 | 2,77 | 3,06 | 2,69 | 2,93 | 6,16% | - |
| 05.08.2025 | 2,60 | 2,85 | 2,60 | 2,76 | 6,15% | - |
| 04.08.2025 | 2,79 | 2,80 | 2,56 | 2,60 | -7,14% | - |
| 01.08.2025 | 2,73 | 2,92 | 2,66 | 2,80 | 1,08% | - |
| 31.07.2025 | 2,89 | 2,90 | 2,77 | 2,77 | -5,78% | - |
| 30.07.2025 | 2,84 | 3,04 | 2,79 | 2,94 | 4,26% | - |
| 29.07.2025 | 2,75 | 2,95 | 2,65 | 2,82 | 1,81% | - |
| 28.07.2025 | 2,72 | 3,04 | 2,69 | 2,77 | 7,36% | 708,00 |
| 25.07.2025 | 2,62 | 2,91 | 2,53 | 2,58 | -1,15% | - |
| 24.07.2025 | 2,49 | 2,77 | 2,49 | 2,61 | 4,82% | - |
| 23.07.2025 | 2,48 | 2,52 | 2,42 | 2,49 | 0,40% | - |
| 22.07.2025 | 2,46 | 2,48 | 2,43 | 2,48 | 2,06% | - |
| 21.07.2025 | 2,50 | 2,52 | 2,23 | 2,43 | -2,02% | - |
| 18.07.2025 | 2,41 | 2,48 | 2,38 | 2,48 | 3,77% | - |
| 17.07.2025 | 2,49 | 2,49 | 2,33 | 2,39 | -2,05% | - |
| 16.07.2025 | 2,44 | 2,49 | 2,32 | 2,44 | 1,67% | - |
| 15.07.2025 | 2,31 | 2,41 | 2,30 | 2,40 | -10,45% | - |
| 14.07.2025 | 2,21 | 2,68 | 2,16 | 2,68 | 23,22% | 388,00 |
| 11.07.2025 | 2,15 | 2,21 | 2,09 | 2,18 | 0,46% | - |
| 10.07.2025 | 2,32 | 2,35 | 2,13 | 2,17 | 7,18% | - |
| 09.07.2025 | 2,18 | 2,23 | 2,02 | 2,02 | -2,88% | - |
| 08.07.2025 | 1,98 | 2,22 | 1,98 | 2,08 | 0,97% | - |
| 07.07.2025 | 2,14 | 2,56 | 1,84 | 2,06 | 0,98% | - |
| 03.07.2025 | 2,20 | 2,20 | 1,88 | 2,04 | -4,23% | - |
| 02.07.2025 | 2,15 | 2,16 | 2,02 | 2,13 | -4,05% | - |
| 01.07.2025 | 2,09 | 2,28 | 1,74 | 2,22 | -3,69% | - |
| 30.06.2025 | 2,31 | 2,32 | 2,18 | 2,31 | -0,22% | - |
| 27.06.2025 | 2,00 | 2,34 | 2,00 | 2,31 | 0,87% | - |
| 26.06.2025 | 1,70 | 2,50 | 1,70 | 2,29 | 6,51% | - |
| 25.06.2025 | 2,07 | 2,23 | 2,01 | 2,15 | 3,86% | - |
| 24.06.2025 | 2,20 | 2,26 | 1,62 | 2,07 | -9,21% | - |
| 23.06.2025 | 2,27 | 2,28 | 2,26 | 2,28 | 0,88% | - |
| 20.06.2025 | 2,20 | 2,27 | 2,20 | 2,26 | -0,44% | - |
| 19.06.2025 | 2,22 | 2,28 | 2,22 | 2,27 | -0,44% | - |
| 18.06.2025 | 1,97 | 2,28 | 1,97 | 2,28 | 11,49% | 1.394,00 |
| 17.06.2025 | 2,34 | 2,34 | 1,99 | 2,05 | -13,35% | - |
| 16.06.2025 | 2,32 | 2,47 | 1,76 | 2,36 | 1,72% | - |
| 13.06.2025 | 2,33 | 2,40 | 2,15 | 2,32 | -0,43% | - |
| 12.06.2025 | 2,33 | 2,36 | 2,22 | 2,33 | -0,85% | - |
| 11.06.2025 | 2,48 | 2,56 | 2,27 | 2,35 | -8,20% | - |
| 10.06.2025 | 2,30 | 2,58 | 2,12 | 2,56 | 10,82% | - |
| 09.06.2025 | 1,99 | 2,41 | 1,99 | 2,31 | 13,24% | - |
| 06.06.2025 | 1,64 | 2,07 | 1,64 | 2,04 | 25,15% | - |
| 05.06.2025 | 1,52 | 1,72 | 1,45 | 1,63 | 4,82% | - |
| 04.06.2025 | 1,33 | 1,61 | 1,33 | 1,56 | 13,92% | - |
| 03.06.2025 | 1,27 | 1,46 | 1,25 | 1,37 | 4,60% | - |
| 02.06.2025 | 1,44 | 1,47 | 1,29 | 1,31 | -13,58% | - |
| 30.05.2025 | 1,55 | 1,67 | 1,43 | 1,51 | -4,73% | - |
| 29.05.2025 | 1,47 | 1,97 | 1,24 | 1,59 | -57,51% | - |
| 28.05.2025 | 5,30 | 5,50 | 3,19 | 3,73 | 34,17% | 50,00 |
| 27.05.2025 | 2,14 | 3,03 | 2,13 | 2,78 | 29,91% | - |
| 26.05.2025 | 2,06 | 2,14 | 2,06 | 2,14 | -0,47% | - |
| 23.05.2025 | 1,87 | 2,24 | 1,84 | 2,15 | 11,11% | - |
| 22.05.2025 | 1,52 | 1,97 | 1,52 | 1,94 | 23,64% | - |
| 21.05.2025 | 1,34 | 1,57 | 1,32 | 1,57 | 10,21% | - |
| 20.05.2025 | 1,46 | 1,56 | 1,34 | 1,42 | -5,96% | - |
| 19.05.2025 | 1,23 | 1,52 | 1,18 | 1,51 | 16,15% | - |
| 16.05.2025 | 1,23 | 1,30 | 1,14 | 1,30 | 5,69% | - |
| 15.05.2025 | 1,15 | 1,23 | 1,10 | 1,23 | 3,36% | - |
| 14.05.2025 | 1,08 | 1,19 | 1,08 | 1,19 | 4,85% | - |
| 13.05.2025 | 1,16 | 1,16 | 1,11 | 1,14 | -1,73% | - |
| 12.05.2025 | 1,16 | 1,19 | 1,14 | 1,16 | 0,00% | - |
| 09.05.2025 | 1,13 | 1,17 | 1,12 | 1,16 | 1,76% | - |