1,360€
-2,16%
Echtzeit-Aktienkurs Golden Energy Offsh. Serv. AS
Bid:
Ask:
Aktienkurse zur Golden Energy Offsh. Serv. AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 1,45 | 1,51 | 1,41 | 1,45 | -0,89% | - |
| 22.05.2025 | 1,50 | 1,53 | 1,42 | 1,46 | -1,82% | - |
| 21.05.2025 | 1,47 | 1,52 | 1,46 | 1,49 | 1,50% | - |
| 20.05.2025 | 1,47 | 1,53 | 1,44 | 1,46 | -0,68% | - |
| 19.05.2025 | 1,55 | 1,57 | 1,44 | 1,47 | -4,04% | - |
| 16.05.2025 | 1,49 | 1,60 | 1,46 | 1,54 | 3,86% | - |
| 15.05.2025 | 1,46 | 1,52 | 1,44 | 1,48 | 1,58% | - |
| 14.05.2025 | 1,50 | 1,51 | 1,45 | 1,46 | -2,35% | - |
| 13.05.2025 | 1,48 | 1,52 | 1,48 | 1,49 | 0,47% | - |
| 12.05.2025 | 1,47 | 1,48 | 1,45 | 1,48 | 1,58% | - |
| 09.05.2025 | 1,45 | 1,47 | 1,44 | 1,46 | 0,69% | - |
| 08.05.2025 | 1,44 | 1,47 | 1,44 | 1,45 | 0,35% | - |
| 07.05.2025 | 1,44 | 1,47 | 1,44 | 1,45 | 0,35% | - |
| 06.05.2025 | 1,43 | 1,45 | 1,42 | 1,44 | 0,70% | - |
| 05.05.2025 | 1,47 | 1,49 | 1,42 | 1,43 | -2,59% | - |
| 02.05.2025 | 1,42 | 1,47 | 1,37 | 1,47 | 2,80% | - |
| 30.04.2025 | 1,42 | 1,43 | 1,41 | 1,43 | 0,21% | - |
| 29.04.2025 | 1,44 | 1,45 | 1,41 | 1,43 | -1,38% | - |
| 28.04.2025 | 1,43 | 1,45 | 1,40 | 1,45 | 1,05% | - |
| 25.04.2025 | 1,40 | 1,47 | 1,37 | 1,43 | 2,00% | - |
| 24.04.2025 | 1,41 | 1,48 | 1,38 | 1,40 | -0,57% | - |
| 23.04.2025 | 1,46 | 1,46 | 1,41 | 1,41 | -2,29% | - |
| 22.04.2025 | 1,44 | 1,45 | 1,40 | 1,44 | -0,35% | - |
| 17.04.2025 | 1,34 | 1,45 | 1,34 | 1,45 | 2,70% | - |
| 16.04.2025 | 1,37 | 1,44 | 1,37 | 1,41 | 2,17% | - |
| 15.04.2025 | 1,38 | 1,41 | 1,35 | 1,38 | 1,47% | - |
| 14.04.2025 | 1,33 | 1,40 | 1,33 | 1,36 | 0,89% | - |
| 11.04.2025 | 1,34 | 1,36 | 1,30 | 1,35 | -0,15% | - |
| 10.04.2025 | 1,18 | 1,46 | 1,18 | 1,35 | -1,68% | - |
| 09.04.2025 | 1,33 | 1,38 | 1,26 | 1,37 | 2,62% | - |
| 08.04.2025 | 1,30 | 1,42 | 1,20 | 1,34 | 3,88% | - |
| 07.04.2025 | 1,35 | 1,36 | 1,03 | 1,29 | -4,94% | - |
| 04.04.2025 | 1,44 | 1,44 | 1,35 | 1,36 | -4,10% | - |
| 03.04.2025 | 1,48 | 1,51 | 1,37 | 1,41 | -4,85% | - |
| 02.04.2025 | 1,54 | 1,54 | 1,48 | 1,49 | -3,13% | - |
| 01.04.2025 | 1,52 | 1,55 | 1,52 | 1,53 | -0,65% | - |
| 31.03.2025 | 1,53 | 1,57 | 1,50 | 1,54 | 0,19% | - |
| 28.03.2025 | 1,58 | 1,59 | 1,48 | 1,54 | -2,10% | - |
| 27.03.2025 | 1,57 | 1,60 | 1,57 | 1,57 | 0,19% | - |
| 26.03.2025 | 1,57 | 1,61 | 1,57 | 1,57 | -0,63% | - |
| 25.03.2025 | 1,58 | 1,59 | 1,56 | 1,58 | 0,13% | - |
| 24.03.2025 | 1,49 | 1,58 | 1,49 | 1,58 | 0,64% | - |
| 21.03.2025 | 1,57 | 1,59 | 1,55 | 1,57 | 1,62% | - |
| 20.03.2025 | 1,51 | 1,58 | 1,51 | 1,54 | 2,19% | - |
| 19.03.2025 | 1,44 | 1,54 | 1,44 | 1,51 | 1,00% | - |
| 18.03.2025 | 1,43 | 1,54 | 1,43 | 1,50 | -1,52% | - |
| 17.03.2025 | 1,49 | 1,55 | 1,49 | 1,52 | 2,08% | - |
| 14.03.2025 | 1,54 | 1,55 | 1,46 | 1,49 | -3,44% | - |
| 13.03.2025 | 1,54 | 1,55 | 1,49 | 1,54 | 2,33% | - |
| 12.03.2025 | 1,45 | 1,55 | 1,45 | 1,51 | 3,79% | - |
| 11.03.2025 | 1,46 | 1,58 | 1,44 | 1,45 | -0,55% | - |
| 10.03.2025 | 1,50 | 1,56 | 1,43 | 1,46 | -2,34% | - |
| 07.03.2025 | 1,49 | 1,55 | 1,45 | 1,49 | -1,45% | - |
| 06.03.2025 | 1,45 | 1,56 | 1,45 | 1,52 | 4,99% | - |
| 05.03.2025 | 1,43 | 1,53 | 1,43 | 1,44 | 0,91% | - |
| 04.03.2025 | 1,57 | 1,60 | 1,42 | 1,43 | -8,33% | - |
| 03.03.2025 | 1,58 | 1,61 | 1,55 | 1,56 | -1,27% | - |
| 28.02.2025 | 1,57 | 1,62 | 1,55 | 1,58 | 0,64% | - |
| 27.02.2025 | 1,55 | 1,62 | 1,52 | 1,57 | 2,15% | - |
| 26.02.2025 | 1,57 | 1,58 | 1,53 | 1,54 | -1,47% | - |
| 25.02.2025 | 1,61 | 1,64 | 1,51 | 1,56 | -1,27% | - |
| 24.02.2025 | 1,61 | 1,74 | 1,57 | 1,58 | -1,43% | - |
| 21.02.2025 | 1,64 | 1,68 | 1,60 | 1,60 | -1,96% | - |
| 20.02.2025 | 1,59 | 1,69 | 1,59 | 1,64 | 1,55% | - |
| 19.02.2025 | 1,62 | 1,69 | 1,60 | 1,61 | -0,31% | - |
| 18.02.2025 | 1,60 | 1,75 | 1,59 | 1,62 | 1,57% | - |
| 17.02.2025 | 1,63 | 1,63 | 1,56 | 1,59 | -1,36% | - |
| 14.02.2025 | 1,61 | 1,65 | 1,60 | 1,61 | 0,44% | - |
| 13.02.2025 | 1,60 | 1,64 | 1,57 | 1,61 | 0,63% | - |
| 12.02.2025 | 1,65 | 1,67 | 1,59 | 1,60 | -2,63% | - |
| 11.02.2025 | 1,60 | 1,75 | 1,60 | 1,64 | 0,80% | - |
| 10.02.2025 | 1,62 | 1,68 | 1,61 | 1,63 | 0,62% | - |
| 07.02.2025 | 1,71 | 1,71 | 1,61 | 1,62 | -5,00% | - |
| 06.02.2025 | 1,62 | 1,70 | 1,61 | 1,70 | 4,29% | - |
| 05.02.2025 | 1,63 | 1,73 | 1,62 | 1,63 | -0,31% | - |
| 04.02.2025 | 1,63 | 1,65 | 1,58 | 1,64 | 0,00% | - |
| 03.02.2025 | 1,58 | 1,68 | 1,58 | 1,64 | 3,94% | - |
| 31.01.2025 | 1,59 | 1,63 | 1,57 | 1,57 | -0,32% | - |
| 30.01.2025 | 1,58 | 1,63 | 1,55 | 1,58 | -1,68% | - |
| 29.01.2025 | 1,60 | 1,63 | 1,57 | 1,61 | 1,90% | - |
| 28.01.2025 | 1,60 | 1,63 | 1,57 | 1,58 | -1,25% | - |
| 27.01.2025 | 1,63 | 1,66 | 1,56 | 1,60 | -1,24% | - |
| 24.01.2025 | 1,62 | 1,65 | 1,59 | 1,62 | -0,19% | - |
| 23.01.2025 | 1,61 | 1,65 | 1,61 | 1,62 | 0,94% | - |
| 22.01.2025 | 1,53 | 1,66 | 1,53 | 1,60 | -0,93% | - |
| 21.01.2025 | 1,62 | 1,64 | 1,59 | 1,62 | -0,31% | - |
| 20.01.2025 | 1,64 | 1,67 | 1,58 | 1,62 | -1,22% | - |
| 17.01.2025 | 1,64 | 1,73 | 1,59 | 1,64 | 0,31% | - |
| 16.01.2025 | 1,65 | 1,66 | 1,59 | 1,64 | -0,43% | - |
| 15.01.2025 | 1,74 | 1,75 | 1,64 | 1,65 | -4,91% | - |
| 14.01.2025 | 1,66 | 1,74 | 1,66 | 1,73 | 3,90% | - |
| 13.01.2025 | 1,70 | 1,70 | 1,62 | 1,67 | -0,60% | - |
| 10.01.2025 | 1,70 | 1,73 | 1,65 | 1,68 | -1,18% | - |
| 09.01.2025 | 1,73 | 1,73 | 1,61 | 1,70 | -2,02% | - |
| 08.01.2025 | 1,61 | 1,75 | 1,61 | 1,73 | 5,81% | - |
| 07.01.2025 | 1,68 | 1,72 | 1,63 | 1,64 | -2,56% | - |
| 06.01.2025 | 1,54 | 1,73 | 1,54 | 1,68 | 2,01% | - |
| 03.01.2025 | 1,75 | 1,75 | 1,64 | 1,65 | -5,73% | - |
| 02.01.2025 | 1,62 | 1,75 | 1,58 | 1,75 | 6,40% | - |
| 30.12.2024 | 1,65 | 1,66 | 1,57 | 1,64 | -0,73% | - |