2,770€
0,73%
Echtzeit-Aktienkurs Capricorn Energy PLC
Bid:
Ask:
Aktienkurse zur Capricorn Energy PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2025 | 2,75 | 2,78 | 2,69 | 2,77 | 0,73% | - |
| 06.06.2025 | 2,77 | 2,80 | 2,72 | 2,75 | 0,00% | - |
| 05.06.2025 | 2,92 | 2,92 | 2,75 | 2,75 | -5,50% | - |
| 04.06.2025 | 2,98 | 3,01 | 2,91 | 2,91 | -1,36% | - |
| 03.06.2025 | 3,07 | 3,10 | 2,91 | 2,95 | -4,53% | 840,00 |
| 02.06.2025 | 2,97 | 3,13 | 2,95 | 3,09 | 3,69% | 7.962,00 |
| 30.05.2025 | 3,11 | 3,23 | 2,96 | 2,98 | -4,49% | - |
| 29.05.2025 | 2,93 | 3,12 | 2,89 | 3,12 | 7,59% | - |
| 28.05.2025 | 2,75 | 2,90 | 2,70 | 2,90 | 5,07% | - |
| 27.05.2025 | 2,60 | 2,78 | 2,55 | 2,76 | 6,56% | - |
| 26.05.2025 | 2,61 | 2,61 | 2,56 | 2,59 | 1,17% | - |
| 23.05.2025 | 2,53 | 2,59 | 2,49 | 2,56 | 0,39% | - |
| 22.05.2025 | 2,46 | 2,55 | 2,45 | 2,55 | 3,24% | - |
| 21.05.2025 | 2,48 | 2,52 | 2,44 | 2,47 | -0,80% | - |
| 20.05.2025 | 2,54 | 2,56 | 2,47 | 2,49 | -1,97% | - |
| 19.05.2025 | 2,58 | 2,65 | 2,54 | 2,54 | -1,93% | - |
| 16.05.2025 | 2,78 | 2,79 | 2,57 | 2,59 | -6,83% | - |
| 15.05.2025 | 2,81 | 2,84 | 2,77 | 2,78 | -1,07% | - |
| 14.05.2025 | 2,86 | 2,90 | 2,81 | 2,81 | -1,40% | - |
| 13.05.2025 | 2,84 | 2,85 | 2,81 | 2,85 | 0,00% | - |
| 12.05.2025 | 2,83 | 2,85 | 2,80 | 2,85 | 1,79% | - |
| 09.05.2025 | 2,75 | 2,82 | 2,66 | 2,80 | 2,19% | - |
| 08.05.2025 | 2,54 | 2,80 | 2,52 | 2,74 | 9,16% | - |
| 07.05.2025 | 2,73 | 2,73 | 2,41 | 2,51 | -7,38% | - |
| 06.05.2025 | 2,72 | 2,77 | 2,66 | 2,71 | -0,37% | - |
| 05.05.2025 | 2,71 | 2,73 | 2,68 | 2,72 | 0,37% | - |
| 02.05.2025 | 2,79 | 2,83 | 2,57 | 2,71 | -8,75% | - |
| 30.04.2025 | 2,86 | 2,97 | 2,71 | 2,97 | 3,48% | - |
| 29.04.2025 | 2,79 | 2,92 | 2,77 | 2,87 | 2,87% | - |
| 28.04.2025 | 2,51 | 2,80 | 2,50 | 2,79 | 10,28% | - |
| 25.04.2025 | 2,41 | 2,53 | 2,40 | 2,53 | 4,98% | - |
| 24.04.2025 | 2,21 | 2,41 | 2,20 | 2,41 | 9,05% | - |
| 23.04.2025 | 2,23 | 2,31 | 2,20 | 2,21 | -0,90% | - |
| 22.04.2025 | 2,28 | 2,30 | 2,21 | 2,23 | -3,46% | - |
| 17.04.2025 | 2,31 | 2,36 | 2,29 | 2,31 | 0,00% | - |
| 16.04.2025 | 2,24 | 2,32 | 2,24 | 2,31 | 0,87% | - |
| 15.04.2025 | 2,31 | 2,34 | 2,28 | 2,29 | -1,29% | - |
| 14.04.2025 | 2,34 | 2,36 | 2,20 | 2,32 | -0,85% | - |
| 11.04.2025 | 2,54 | 2,56 | 2,30 | 2,34 | -8,24% | - |
| 10.04.2025 | 2,76 | 2,76 | 2,50 | 2,55 | -8,27% | - |
| 09.04.2025 | 2,67 | 2,80 | 2,51 | 2,78 | 4,12% | - |
| 08.04.2025 | 2,54 | 2,74 | 2,50 | 2,67 | 6,80% | - |
| 07.04.2025 | 2,49 | 2,58 | 2,39 | 2,50 | -3,29% | - |
| 04.04.2025 | 2,64 | 2,66 | 2,59 | 2,59 | -1,93% | - |
| 03.04.2025 | 2,86 | 2,93 | 2,58 | 2,64 | -10,64% | - |
| 02.04.2025 | 2,90 | 2,96 | 2,89 | 2,95 | 1,51% | - |
| 01.04.2025 | 2,89 | 2,91 | 2,85 | 2,91 | 0,17% | - |
| 31.03.2025 | 3,00 | 3,07 | 2,73 | 2,90 | -4,42% | - |
| 28.03.2025 | 3,06 | 3,09 | 3,03 | 3,04 | -1,52% | - |
| 27.03.2025 | 3,04 | 3,09 | 2,97 | 3,08 | 1,02% | - |
| 26.03.2025 | 2,89 | 3,06 | 2,76 | 3,05 | 5,50% | - |
| 25.03.2025 | 2,87 | 2,96 | 2,84 | 2,89 | 0,49% | - |
| 24.03.2025 | 3,16 | 3,17 | 2,85 | 2,88 | -8,43% | - |
| 21.03.2025 | 3,14 | 3,18 | 3,12 | 3,14 | 0,13% | - |
| 20.03.2025 | 3,20 | 3,24 | 3,13 | 3,14 | -2,21% | - |
| 19.03.2025 | 3,24 | 3,25 | 3,15 | 3,21 | -0,93% | - |
| 18.03.2025 | 3,18 | 3,26 | 3,13 | 3,24 | 2,05% | - |
| 17.03.2025 | 3,12 | 3,18 | 3,12 | 3,18 | 1,21% | - |
| 14.03.2025 | 3,12 | 3,17 | 3,07 | 3,14 | 1,13% | - |
| 13.03.2025 | 2,97 | 3,14 | 2,96 | 3,10 | 4,44% | - |
| 12.03.2025 | 3,22 | 3,22 | 2,97 | 2,97 | -7,48% | - |
| 11.03.2025 | 3,00 | 3,28 | 2,97 | 3,21 | 7,68% | - |
| 10.03.2025 | 3,05 | 3,05 | 2,94 | 2,98 | -2,39% | - |
| 07.03.2025 | 2,96 | 3,06 | 2,93 | 3,05 | 2,66% | - |
| 06.03.2025 | 3,10 | 3,12 | 2,95 | 2,98 | -3,75% | - |
| 05.03.2025 | 2,98 | 3,17 | 2,92 | 3,09 | 4,64% | - |
| 04.03.2025 | 3,09 | 3,10 | 2,93 | 2,95 | -4,28% | - |
| 03.03.2025 | 3,22 | 3,22 | 3,03 | 3,09 | -3,20% | - |
| 28.02.2025 | 3,21 | 3,35 | 3,14 | 3,19 | -1,33% | - |
| 27.02.2025 | 3,34 | 3,40 | 3,23 | 3,23 | -3,23% | - |
| 26.02.2025 | 3,46 | 3,51 | 3,34 | 3,34 | -3,05% | 2.000,00 |
| 25.02.2025 | 3,47 | 3,48 | 3,41 | 3,44 | -0,52% | - |
| 24.02.2025 | 3,61 | 3,61 | 3,44 | 3,46 | -2,73% | - |
| 21.02.2025 | 3,59 | 3,59 | 3,55 | 3,56 | -0,67% | - |
| 20.02.2025 | 3,56 | 3,59 | 3,55 | 3,58 | 0,84% | - |
| 19.02.2025 | 3,35 | 3,66 | 3,34 | 3,55 | 5,84% | - |
| 18.02.2025 | 3,29 | 3,39 | 3,27 | 3,36 | 1,88% | - |
| 17.02.2025 | 3,38 | 3,41 | 3,29 | 3,30 | -2,28% | - |
| 14.02.2025 | 3,42 | 3,42 | 3,34 | 3,37 | -1,32% | - |
| 13.02.2025 | 3,42 | 3,45 | 3,35 | 3,42 | 0,41% | - |
| 12.02.2025 | 3,48 | 3,51 | 3,38 | 3,40 | -2,16% | - |
| 11.02.2025 | 3,52 | 3,53 | 3,47 | 3,48 | -1,31% | - |
| 10.02.2025 | 3,52 | 3,57 | 3,51 | 3,52 | 0,48% | - |
| 07.02.2025 | 3,75 | 3,83 | 3,46 | 3,51 | -6,23% | - |
| 06.02.2025 | 3,77 | 3,87 | 3,71 | 3,74 | -0,53% | - |
| 05.02.2025 | 3,76 | 3,82 | 3,75 | 3,76 | -0,42% | - |
| 04.02.2025 | 3,80 | 3,81 | 3,77 | 3,78 | -0,42% | - |
| 03.02.2025 | 3,60 | 3,84 | 3,60 | 3,79 | 2,79% | - |
| 31.01.2025 | 3,77 | 3,80 | 3,68 | 3,69 | -2,15% | - |
| 30.01.2025 | 3,84 | 3,85 | 3,73 | 3,77 | -1,80% | - |
| 29.01.2025 | 3,92 | 3,95 | 3,82 | 3,84 | -1,92% | - |
| 28.01.2025 | 3,83 | 3,93 | 3,78 | 3,91 | 1,98% | - |
| 27.01.2025 | 3,85 | 3,86 | 3,74 | 3,84 | -1,16% | - |
| 24.01.2025 | 3,89 | 3,98 | 3,86 | 3,88 | -0,26% | - |
| 23.01.2025 | 3,84 | 3,93 | 3,80 | 3,89 | 1,43% | - |
| 22.01.2025 | 3,88 | 3,99 | 3,84 | 3,84 | -1,03% | - |
| 21.01.2025 | 3,83 | 3,92 | 3,83 | 3,88 | 0,65% | - |
| 20.01.2025 | 3,91 | 3,92 | 3,83 | 3,85 | -1,36% | - |
| 17.01.2025 | 3,84 | 4,11 | 3,83 | 3,91 | 1,77% | 739,00 |
| 16.01.2025 | 3,88 | 3,92 | 3,83 | 3,84 | -1,18% | - |