1,101€
-2,70%
Echtzeit-Aktienkurs Africa Oil Corp
Bid:
Ask:
Aktienkurse zur Africa Oil Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,08 | 1,10 | 1,05 | 1,10 | -2,96% | 2.000,00 |
| 10.04.2025 | 1,11 | 1,13 | 1,11 | 1,13 | 3,76% | 500,00 |
| 09.04.2025 | 1,12 | 1,12 | 1,09 | 1,09 | -1,27% | 4.100,00 |
| 08.04.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 9,42% | - |
| 07.04.2025 | 1,12 | 1,12 | 1,01 | 1,01 | -23,56% | 500,00 |
| 04.04.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,30% | 8.000,00 |
| 03.04.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -1,05% | - |
| 02.04.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -2,06% | - |
| 01.04.2025 | 1,31 | 1,36 | 1,31 | 1,36 | 2,49% | 1.500,00 |
| 31.03.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -1,71% | - |
| 28.03.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 3,69% | - |
| 27.03.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -7,54% | - |
| 26.03.2025 | 1,30 | 1,42 | 1,30 | 1,41 | 5,08% | 5.500,00 |
| 25.03.2025 | 1,35 | 1,35 | 1,34 | 1,34 | -3,46% | 5.000,00 |
| 24.03.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 2,67% | - |
| 21.03.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 1,89% | - |
| 20.03.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -3,28% | - |
| 19.03.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,74% | - |
| 18.03.2025 | 1,27 | 1,36 | 1,27 | 1,36 | 5,67% | 5.000,00 |
| 17.03.2025 | 1,24 | 1,29 | 1,24 | 1,29 | 6,98% | 60,00 |
| 14.03.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,33% | - |
| 13.03.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 3,72% | - |
| 12.03.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -2,86% | - |
| 11.03.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -1,98% | - |
| 10.03.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -0,25% | - |
| 07.03.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -0,41% | - |
| 06.03.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,83% | - |
| 05.03.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -0,25% | - |
| 04.03.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -6,11% | 820,00 |
| 03.03.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 4,27% | - |
| 28.02.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -0,24% | - |
| 27.02.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 1,22% | - |
| 26.02.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -3,46% | - |
| 25.02.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -2,97% | - |
| 24.02.2025 | 1,27 | 1,31 | 1,27 | 1,31 | 3,23% | 4.000,00 |
| 21.02.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,47% | - |
| 20.02.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -3,73% | - |
| 19.02.2025 | 1,26 | 1,31 | 1,26 | 1,31 | 0,92% | 5.000,00 |
| 18.02.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,85% | - |
| 17.02.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
| 14.02.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 1,10% | - |
| 13.02.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,39% | - |
| 12.02.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,31% | - |
| 11.02.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,63% | - |
| 10.02.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 2,01% | - |
| 07.02.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -1,58% | - |
| 06.02.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -2,77% | - |
| 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% | - |