2,680€
-0,74%
Echtzeit-Aktienkurs Capricorn Energy PLC
Bid:
Ask:
Aktienkurse zur Capricorn Energy PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2025 | 2,70 | 2,77 | 2,69 | 2,69 | -2,18% | - |
| 06.06.2025 | 2,72 | 2,81 | 2,71 | 2,75 | -0,36% | - |
| 05.06.2025 | 2,90 | 2,92 | 2,75 | 2,76 | -5,15% | - |
| 04.06.2025 | 2,92 | 3,01 | 2,90 | 2,91 | -1,69% | - |
| 03.06.2025 | 3,14 | 3,14 | 2,90 | 2,96 | -3,90% | - |
| 02.06.2025 | 2,97 | 3,12 | 2,96 | 3,08 | 3,36% | - |
| 30.05.2025 | 3,02 | 3,23 | 2,95 | 2,98 | -4,18% | - |
| 29.05.2025 | 2,85 | 3,12 | 2,85 | 3,11 | 9,51% | - |
| 28.05.2025 | 2,68 | 2,89 | 2,68 | 2,84 | 2,90% | - |
| 27.05.2025 | 2,52 | 2,77 | 2,52 | 2,76 | 6,56% | - |
| 26.05.2025 | 2,52 | 2,59 | 2,52 | 2,59 | 1,17% | - |
| 23.05.2025 | 2,51 | 2,58 | 2,48 | 2,56 | 1,59% | - |
| 22.05.2025 | 2,42 | 2,52 | 2,42 | 2,52 | 2,02% | - |
| 21.05.2025 | 2,42 | 2,52 | 2,42 | 2,47 | -0,80% | - |
| 20.05.2025 | 2,42 | 2,56 | 2,42 | 2,49 | -1,19% | - |
| 19.05.2025 | 2,50 | 2,64 | 2,50 | 2,52 | -2,70% | - |
| 16.05.2025 | 2,72 | 2,78 | 2,57 | 2,59 | -7,17% | - |
| 15.05.2025 | 2,74 | 2,82 | 2,74 | 2,79 | -1,06% | - |
| 14.05.2025 | 2,84 | 2,88 | 2,80 | 2,82 | -1,05% | - |
| 13.05.2025 | 2,84 | 2,85 | 2,81 | 2,85 | 0,00% | - |
| 12.05.2025 | 2,68 | 2,85 | 2,68 | 2,85 | 1,42% | - |
| 09.05.2025 | 2,60 | 2,81 | 2,60 | 2,81 | 2,55% | - |
| 08.05.2025 | 2,40 | 2,79 | 2,40 | 2,74 | 9,60% | - |
| 07.05.2025 | 2,66 | 2,75 | 2,40 | 2,50 | -7,75% | - |
| 06.05.2025 | 2,66 | 2,77 | 2,65 | 2,71 | -0,73% | - |
| 05.05.2025 | 2,64 | 2,73 | 2,64 | 2,73 | 0,37% | - |
| 02.05.2025 | 2,74 | 2,85 | 2,56 | 2,72 | -8,11% | - |
| 30.04.2025 | 2,76 | 2,97 | 2,70 | 2,96 | 4,23% | - |
| 29.04.2025 | 2,75 | 2,92 | 2,75 | 2,84 | 3,27% | - |
| 28.04.2025 | 2,51 | 2,81 | 2,50 | 2,75 | 9,13% | - |
| 25.04.2025 | 2,39 | 2,52 | 2,39 | 2,52 | 4,13% | - |
| 24.04.2025 | 2,16 | 2,42 | 2,16 | 2,42 | 9,01% | - |
| 23.04.2025 | 2,12 | 2,33 | 2,12 | 2,22 | -0,45% | - |
| 22.04.2025 | 2,29 | 2,31 | 2,21 | 2,23 | -3,46% | - |
| 17.04.2025 | 2,32 | 2,35 | 2,29 | 2,31 | 0,87% | - |
| 16.04.2025 | 2,25 | 2,32 | 2,25 | 2,29 | 0,00% | - |
| 15.04.2025 | 2,33 | 2,33 | 2,28 | 2,29 | -1,29% | - |
| 14.04.2025 | 2,20 | 2,33 | 2,20 | 2,32 | 0,43% | - |
| 11.04.2025 | 2,52 | 2,54 | 2,30 | 2,31 | -9,77% | - |
| 10.04.2025 | 2,55 | 2,68 | 2,49 | 2,56 | -7,91% | - |
| 09.04.2025 | 2,58 | 2,80 | 2,51 | 2,78 | 2,21% | - |
| 08.04.2025 | 2,48 | 2,74 | 2,48 | 2,72 | 8,37% | - |
| 07.04.2025 | 2,60 | 2,60 | 2,38 | 2,51 | -2,45% | - |
| 04.04.2025 | 2,59 | 2,66 | 2,57 | 2,57 | -1,08% | - |
| 03.04.2025 | 2,95 | 2,95 | 2,58 | 2,60 | -11,71% | - |
| 02.04.2025 | 2,90 | 2,96 | 2,89 | 2,95 | 1,45% | - |
| 01.04.2025 | 2,91 | 2,92 | 2,85 | 2,90 | -0,21% | - |
| 31.03.2025 | 3,01 | 3,06 | 2,72 | 2,91 | -4,34% | - |
| 28.03.2025 | 3,08 | 3,09 | 3,03 | 3,04 | -1,49% | - |
| 27.03.2025 | 3,05 | 3,10 | 3,01 | 3,09 | 1,08% | - |
| 26.03.2025 | 2,89 | 3,06 | 2,77 | 3,06 | 5,45% | - |
| 25.03.2025 | 2,88 | 2,95 | 2,84 | 2,90 | 0,21% | - |
| 24.03.2025 | 3,17 | 3,18 | 2,85 | 2,89 | -8,43% | - |
| 21.03.2025 | 3,14 | 3,18 | 3,11 | 3,16 | 0,32% | - |
| 20.03.2025 | 3,22 | 3,24 | 3,14 | 3,15 | -2,45% | - |
| 19.03.2025 | 3,26 | 3,26 | 3,15 | 3,23 | -0,92% | - |
| 18.03.2025 | 3,18 | 3,26 | 3,12 | 3,26 | 2,26% | - |
| 17.03.2025 | 3,15 | 3,19 | 3,13 | 3,18 | 2,25% | - |
| 14.03.2025 | 3,08 | 3,17 | 3,07 | 3,11 | 0,03% | - |
| 13.03.2025 | 2,97 | 3,13 | 2,97 | 3,11 | 4,50% | - |
| 12.03.2025 | 3,22 | 3,22 | 2,97 | 2,98 | -7,31% | - |
| 11.03.2025 | 2,95 | 3,27 | 2,95 | 3,21 | 7,53% | - |
| 10.03.2025 | 3,06 | 3,06 | 2,94 | 2,99 | -1,06% | - |
| 07.03.2025 | 2,96 | 3,07 | 2,93 | 3,02 | 1,48% | - |
| 06.03.2025 | 3,06 | 3,09 | 2,94 | 2,98 | -4,09% | - |
| 05.03.2025 | 2,94 | 3,16 | 2,93 | 3,10 | 5,87% | - |
| 04.03.2025 | 3,07 | 3,10 | 2,93 | 2,93 | -4,43% | - |
| 03.03.2025 | 3,14 | 3,19 | 3,02 | 3,07 | -3,79% | - |
| 28.02.2025 | 3,21 | 3,34 | 3,13 | 3,19 | -1,24% | - |
| 27.02.2025 | 3,39 | 3,45 | 3,23 | 3,23 | -4,55% | - |
| 26.02.2025 | 3,41 | 3,51 | 3,38 | 3,38 | -1,83% | - |
| 25.02.2025 | 3,44 | 3,50 | 3,41 | 3,45 | 0,29% | - |
| 24.02.2025 | 3,52 | 3,57 | 3,44 | 3,44 | -3,16% | - |
| 21.02.2025 | 3,59 | 3,59 | 3,52 | 3,55 | -1,03% | - |
| 20.02.2025 | 3,56 | 3,59 | 3,56 | 3,59 | 0,73% | - |
| 19.02.2025 | 3,35 | 3,65 | 3,35 | 3,56 | 6,27% | - |
| 18.02.2025 | 3,25 | 3,38 | 3,25 | 3,35 | 2,89% | - |
| 17.02.2025 | 3,38 | 3,41 | 3,25 | 3,26 | -3,44% | - |
| 14.02.2025 | 3,41 | 3,43 | 3,35 | 3,37 | -1,03% | - |
| 13.02.2025 | 3,37 | 3,45 | 3,34 | 3,41 | 1,25% | - |
| 12.02.2025 | 3,44 | 3,52 | 3,35 | 3,36 | -2,35% | - |
| 11.02.2025 | 3,45 | 3,53 | 3,44 | 3,45 | -2,27% | - |
| 10.02.2025 | 3,48 | 3,57 | 3,48 | 3,53 | 1,56% | - |
| 07.02.2025 | 3,74 | 3,82 | 3,45 | 3,47 | -7,14% | - |
| 06.02.2025 | 3,77 | 3,87 | 3,70 | 3,74 | -0,59% | - |
| 05.02.2025 | 3,76 | 3,83 | 3,74 | 3,76 | -0,48% | - |
| 04.02.2025 | 3,81 | 3,81 | 3,77 | 3,78 | -0,24% | - |
| 03.02.2025 | 3,73 | 3,86 | 3,68 | 3,79 | 2,77% | - |
| 31.01.2025 | 3,72 | 3,80 | 3,64 | 3,69 | -0,81% | - |
| 30.01.2025 | 3,84 | 3,85 | 3,71 | 3,72 | -3,15% | - |
| 29.01.2025 | 3,87 | 3,92 | 3,81 | 3,84 | -0,42% | - |
| 28.01.2025 | 3,80 | 3,93 | 3,77 | 3,85 | 1,45% | - |
| 27.01.2025 | 3,94 | 3,95 | 3,74 | 3,80 | -2,21% | - |
| 24.01.2025 | 3,82 | 3,97 | 3,81 | 3,88 | 1,78% | - |
| 23.01.2025 | 3,77 | 3,93 | 3,77 | 3,82 | 1,17% | - |
| 22.01.2025 | 3,88 | 4,00 | 3,77 | 3,77 | -2,81% | - |
| 21.01.2025 | 3,85 | 3,92 | 3,82 | 3,88 | 2,89% | - |
| 20.01.2025 | 3,91 | 3,92 | 3,77 | 3,77 | -3,46% | - |
| 17.01.2025 | 3,84 | 4,11 | 3,83 | 3,91 | 1,82% | - |
| 16.01.2025 | 3,90 | 3,90 | 3,82 | 3,84 | -1,24% | - |