3,090€
0,32%
Echtzeit-Aktienkurs Bonterra Energy Corp.
Bid:
Ask:
Aktienkurse zur Bonterra Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 3,10 | 3,10 | 3,10 | 3,10 | 0,65% | - |
| 29.01.2026 | 3,08 | 3,08 | 3,08 | 3,08 | -4,35% | - |
| 28.01.2026 | 3,10 | 3,22 | 3,10 | 3,22 | 3,87% | 1.000,00 |
| 27.01.2026 | 3,10 | 3,10 | 3,10 | 3,10 | 1,31% | 1.000,00 |
| 26.01.2026 | 3,06 | 3,06 | 3,06 | 3,06 | 4,79% | - |
| 23.01.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -0,68% | - |
| 22.01.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 2,08% | - |
| 21.01.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -1,37% | - |
| 20.01.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | - |
| 19.01.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -2,01% | - |
| 16.01.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 4,20% | - |
| 15.01.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 2,14% | - |
| 14.01.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 2,19% | - |
| 13.01.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 1,48% | - |
| 12.01.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 3,85% | - |
| 09.01.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 3,17% | - |
| 08.01.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -4,55% | - |
| 07.01.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -0,75% | - |
| 06.01.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -6,34% | - |
| 05.01.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 1,43% | - |
| 02.01.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 30.12.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 5,26% | - |
| 29.12.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | - |
| 23.12.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 3,10% | - |
| 22.12.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 19.12.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | - |
| 18.12.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 2,36% | - |
| 17.12.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 16.12.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 15.12.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 3,23% | - |
| 12.12.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -3,13% | - |
| 11.12.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 10.12.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -3,05% | - |
| 09.12.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -0,76% | - |
| 08.12.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 3,13% | - |
| 05.12.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 3,23% | - |
| 04.12.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 4,20% | - |
| 03.12.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -2,46% | - |
| 02.12.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 3,39% | - |
| 01.12.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 4,42% | - |
| 28.11.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 27.11.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 1,80% | - |
| 26.11.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -1,77% | - |
| 25.11.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 24.11.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,89% | - |
| 21.11.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 1,82% | - |
| 20.11.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -1,79% | - |
| 19.11.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 5,66% | - |
| 18.11.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -5,36% | - |
| 17.11.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 1,82% | - |
| 14.11.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -1,79% | - |
| 13.11.2025 | 2,44 | 2,44 | 2,24 | 2,24 | -5,88% | 500,00 |
| 12.11.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 4,39% | - |
| 11.11.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 1,79% | - |
| 10.11.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 1,82% | - |
| 07.11.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | - |
| 06.11.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,91% | - |
| 05.11.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | - |
| 04.11.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 03.11.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,91% | - |
| 31.10.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | - |
| 30.10.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 1,87% | - |
| 29.10.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -1,83% | - |
| 28.10.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | - |
| 27.10.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -2,70% | - |
| 24.10.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 3,74% | - |
| 23.10.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 3,88% | - |
| 22.10.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,98% | - |
| 21.10.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -0,97% | - |
| 20.10.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | - |
| 17.10.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -1,90% | - |
| 16.10.2025 | 2,08 | 2,10 | 2,08 | 2,10 | 0,96% | 263,00 |
| 15.10.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -1,89% | - |
| 14.10.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 13.10.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -3,64% | - |
| 10.10.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | - |
| 09.10.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 08.10.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,91% | - |
| 07.10.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 2,80% | - |
| 06.10.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -0,93% | - |
| 03.10.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | - |
| 02.10.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -3,60% | - |
| 01.10.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -3,48% | - |
| 30.09.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -1,71% | - |
| 29.09.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | - |
| 26.09.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | - |
| 25.09.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | - |
| 24.09.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 4,59% | - |
| 23.09.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 2,83% | - |
| 22.09.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -3,64% | - |
| 19.09.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | - |
| 18.09.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,91% | - |
| 17.09.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 3,77% | - |
| 16.09.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 15.09.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,95% | - |
| 12.09.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -2,78% | - |
| 11.09.2025 | 2,19 | 2,19 | 2,15 | 2,16 | 3,85% | - |
| 10.09.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -2,80% | - |
| 05.09.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,94% | - |
| 04.09.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -2,75% | - |