1,258€
-3,16%
Echtzeit-Aktienkurs Africa Oil Corp
Bid:
Ask:
Aktienkurse zur Africa Oil Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 1,28 | 1,36 | 1,26 | 1,27 | -2,62% | - |
| 05.02.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 4,67% | - |
| 04.02.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -3,05% | - |
| 03.02.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 2,40% | - |
| 31.01.2025 | 1,26 | 1,26 | 1,25 | 1,25 | 0,08% | 600,00 |
| 30.01.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -2,04% | - |
| 29.01.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 1,35% | - |
| 28.01.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -1,56% | - |
| 27.01.2025 | 1,29 | 1,29 | 1,28 | 1,28 | -2,44% | 2.400,00 |
| 24.01.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 1,71% | 5.000,00 |
| 23.01.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -2,28% | - |
| 22.01.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -2,30% | - |
| 21.01.2025 | 1,34 | 1,35 | 1,34 | 1,35 | -1,46% | 600,00 |
| 20.01.2025 | 1,37 | 1,37 | 1,35 | 1,37 | 0,44% | 7.700,00 |
| 17.01.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -4,15% | - |
| 16.01.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 5,96% | - |
| 15.01.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -2,33% | - |
| 14.01.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -1,72% | - |
| 13.01.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 10.01.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 1,08% | - |
| 09.01.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -1,57% | - |
| 08.01.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -0,50% | - |
| 07.01.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 1,80% | - |
| 06.01.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,73% | - |
| 03.01.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 2,00% | - |
| 02.01.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 7,74% | 225,00 |
| 30.12.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,16% | - |
| 27.12.2024 | 1,23 | 1,25 | 1,23 | 1,25 | 2,29% | 200,00 |
| 23.12.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 2,43% | - |
| 20.12.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -2,29% | - |
| 19.12.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -4,53% | - |
| 18.12.2024 | 1,22 | 1,28 | 1,22 | 1,28 | 2,40% | 100,00 |
| 17.12.2024 | 1,25 | 1,26 | 1,25 | 1,25 | -2,65% | 4.030,00 |
| 16.12.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 1,82% | - |
| 13.12.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -0,63% | - |
| 12.12.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 1,52% | - |
| 11.12.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -3,47% | - |
| 10.12.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 2,86% | - |
| 09.12.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -2,25% | - |
| 06.12.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -0,16% | - |
| 05.12.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -1,38% | - |
| 04.12.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 2,75% | - |
| 03.12.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -2,15% | - |
| 02.12.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -0,46% | - |
| 29.11.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 1,00% | - |
| 28.11.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -2,19% | - |
| 27.11.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -0,30% | - |
| 26.11.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -6,75% | - |
| 25.11.2024 | 1,40 | 1,42 | 1,40 | 1,42 | -0,21% | 1.200,00 |
| 22.11.2024 | 1,39 | 1,43 | 1,39 | 1,43 | 1,46% | 28,00 |
| 21.11.2024 | 1,38 | 1,41 | 1,36 | 1,41 | 7,70% | 2.000,00 |
| 20.11.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -1,36% | - |
| 19.11.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 2,72% | - |
| 18.11.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 7,24% | - |
| 15.11.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,84% | - |
| 14.11.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 2,85% | - |
| 13.11.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -3,02% | - |
| 12.11.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -1,16% | - |
| 11.11.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -3,59% | - |
| 08.11.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -1,10% | - |
| 07.11.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 1,93% | - |
| 06.11.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 3,76% | - |
| 05.11.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 2,92% | - |
| 04.11.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -3,00% | - |
| 01.11.2024 | 1,16 | 1,20 | 1,16 | 1,20 | 1,95% | 10,00 |
| 31.10.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 1,55% | - |
| 30.10.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,09% | - |
| 29.10.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -4,53% | - |
| 28.10.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 1,68% | - |
| 25.10.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,17% | - |
| 24.10.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -0,25% | - |
| 23.10.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,17% | - |
| 22.10.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -3,33% | - |
| 21.10.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 4,31% | - |
| 18.10.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 2,60% | - |
| 17.10.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -2,12% | - |
| 16.10.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -1,26% | - |
| 15.10.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -2,13% | - |
| 14.10.2024 | 1,19 | 1,22 | 1,19 | 1,22 | 0,91% | 1.900,00 |
| 11.10.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 1,17% | - |
| 10.10.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -1,00% | - |
| 09.10.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -2,74% | - |
| 08.10.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,90% | - |
| 07.10.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 1,24% | - |
| 04.10.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 1,76% | - |
| 03.10.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,59% | - |
| 02.10.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 3,58% | - |
| 01.10.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -0,78% | - |
| 30.09.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 7,46% | - |
| 27.09.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -8,60% | - |
| 26.09.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -3,22% | - |
| 25.09.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 2,88% | - |
| 24.09.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -2,24% | - |
| 23.09.2024 | 1,17 | 1,21 | 1,17 | 1,21 | -1,39% | 800,00 |
| 20.09.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 1,66% | - |
| 19.09.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -0,41% | - |
| 18.09.2024 | 1,22 | 1,22 | 1,21 | 1,21 | -0,98% | 2.000,00 |
| 17.09.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -0,65% | - |
| 16.09.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 1,82% | - |
| 13.09.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -3,13% | - |