15,800€
0,64%
Echtzeit-Aktienkurs MEG Energy Corp.
Bid:
Ask:
Aktienkurse zur MEG Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 15,80 | 15,80 | 15,60 | 15,75 | 0,32% | - |
| 29.05.2025 | 15,60 | 15,70 | 15,60 | 15,70 | -0,63% | - |
| 28.05.2025 | 15,50 | 15,80 | 15,50 | 15,80 | 1,28% | - |
| 27.05.2025 | 15,70 | 15,70 | 15,60 | 15,60 | 0,00% | - |
| 26.05.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 23.05.2025 | 15,50 | 15,80 | 15,50 | 15,80 | 0,64% | - |
| 22.05.2025 | 15,40 | 15,70 | 15,40 | 15,70 | 0,64% | - |
| 21.05.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 20.05.2025 | 15,90 | 15,90 | 15,70 | 15,70 | 0,00% | - |
| 19.05.2025 | 16,00 | 16,00 | 15,70 | 15,70 | -3,09% | - |
| 16.05.2025 | 14,30 | 16,40 | 14,30 | 16,20 | 20,00% | 6.000,00 |
| 15.05.2025 | 13,70 | 13,70 | 13,50 | 13,50 | -2,17% | - |
| 14.05.2025 | 13,90 | 13,90 | 13,80 | 13,80 | -1,43% | - |
| 13.05.2025 | 13,60 | 14,00 | 13,60 | 14,00 | 1,45% | - |
| 12.05.2025 | 13,30 | 13,80 | 13,30 | 13,80 | 2,99% | - |
| 09.05.2025 | 13,00 | 13,40 | 13,00 | 13,40 | 0,75% | - |
| 08.05.2025 | 12,10 | 13,30 | 12,10 | 13,30 | 9,02% | - |
| 07.05.2025 | 12,30 | 12,30 | 12,20 | 12,20 | -3,17% | - |
| 06.05.2025 | 12,30 | 12,60 | 12,30 | 12,60 | 0,80% | - |
| 05.05.2025 | 12,60 | 12,60 | 12,50 | 12,50 | -2,34% | 300,00 |
| 02.05.2025 | 12,50 | 12,80 | 12,50 | 12,80 | 4,07% | - |
| 30.04.2025 | 12,60 | 12,60 | 12,30 | 12,30 | -3,15% | - |
| 29.04.2025 | 12,60 | 12,70 | 12,60 | 12,70 | 0,00% | - |
| 28.04.2025 | 12,80 | 12,80 | 12,70 | 12,70 | -1,55% | - |
| 25.04.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 24.04.2025 | 12,80 | 13,00 | 12,80 | 13,00 | 0,78% | - |
| 23.04.2025 | 13,00 | 13,00 | 12,90 | 12,90 | -0,77% | - |
| 22.04.2025 | 12,70 | 13,00 | 12,70 | 13,00 | -1,52% | - |
| 17.04.2025 | 12,70 | 13,20 | 12,70 | 13,20 | 3,94% | - |
| 16.04.2025 | 12,00 | 12,70 | 12,00 | 12,70 | 4,10% | - |
| 15.04.2025 | 12,00 | 12,20 | 12,00 | 12,20 | 0,00% | - |
| 14.04.2025 | 12,10 | 12,20 | 12,10 | 12,20 | -0,81% | - |
| 11.04.2025 | 12,10 | 12,30 | 12,10 | 12,30 | 0,82% | - |
| 10.04.2025 | 13,40 | 13,40 | 12,20 | 12,20 | 5,17% | 2.150,00 |
| 09.04.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 08.04.2025 | 12,50 | 12,60 | 11,70 | 11,70 | -7,14% | 1.000,00 |
| 07.04.2025 | 12,40 | 12,60 | 12,40 | 12,60 | -11,89% | - |
| 04.04.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | - |
| 03.04.2025 | 16,10 | 16,10 | 14,60 | 14,60 | -9,88% | - |
| 02.04.2025 | 16,10 | 16,20 | 16,10 | 16,20 | -0,61% | - |
| 01.04.2025 | 15,90 | 16,30 | 15,90 | 16,30 | 0,62% | - |
| 31.03.2025 | 15,70 | 16,20 | 15,70 | 16,20 | 1,89% | - |
| 28.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
| 27.03.2025 | 16,20 | 16,20 | 16,10 | 16,10 | -1,83% | - |
| 26.03.2025 | 16,20 | 16,40 | 16,20 | 16,40 | 0,61% | - |
| 25.03.2025 | 16,00 | 16,30 | 16,00 | 16,30 | 3,82% | - |
| 24.03.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
| 21.03.2025 | 15,80 | 15,90 | 15,80 | 15,90 | 0,00% | - |
| 20.03.2025 | 15,70 | 15,90 | 15,70 | 15,90 | 0,00% | - |
| 19.03.2025 | 15,50 | 15,90 | 15,50 | 15,90 | 1,92% | - |
| 18.03.2025 | 15,50 | 15,60 | 15,50 | 15,60 | 3,31% | - |
| 17.03.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,95% | - |
| 14.03.2025 | 14,90 | 15,40 | 14,90 | 15,40 | 2,67% | - |
| 13.03.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 12.03.2025 | 14,30 | 15,10 | 14,30 | 15,10 | 4,86% | - |
| 11.03.2025 | 14,30 | 14,40 | 14,30 | 14,40 | 0,00% | - |
| 10.03.2025 | 14,50 | 14,50 | 14,40 | 14,40 | -0,69% | - |
| 07.03.2025 | 13,80 | 14,50 | 13,80 | 14,50 | 2,84% | - |
| 06.03.2025 | 13,40 | 14,10 | 13,40 | 14,10 | 2,92% | - |
| 05.03.2025 | 13,40 | 13,70 | 13,40 | 13,70 | 3,01% | - |
| 04.03.2025 | 13,40 | 13,40 | 13,30 | 13,30 | -1,48% | - |
| 03.03.2025 | 14,80 | 14,80 | 13,50 | 13,50 | -10,00% | - |
| 28.02.2025 | 14,80 | 15,00 | 14,80 | 15,00 | -1,96% | - |
| 27.02.2025 | 14,90 | 15,30 | 14,90 | 15,30 | 1,32% | - |
| 26.02.2025 | 14,70 | 15,10 | 14,70 | 15,10 | 0,67% | - |
| 25.02.2025 | 14,90 | 15,00 | 14,90 | 15,00 | -0,66% | - |
| 24.02.2025 | 15,00 | 15,10 | 15,00 | 15,10 | -5,03% | - |
| 21.02.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
| 20.02.2025 | 15,80 | 16,10 | 15,80 | 16,10 | 1,26% | - |
| 19.02.2025 | 15,50 | 15,90 | 15,50 | 15,90 | 1,27% | - |
| 18.02.2025 | 15,30 | 15,70 | 15,30 | 15,70 | 2,61% | - |
| 17.02.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 14.02.2025 | 15,60 | 15,60 | 15,30 | 15,30 | -2,55% | - |
| 13.02.2025 | 15,50 | 15,70 | 15,50 | 15,70 | 1,29% | - |
| 12.02.2025 | 16,00 | 16,00 | 15,50 | 15,50 | -3,73% | - |
| 11.02.2025 | 15,70 | 16,10 | 15,70 | 16,10 | 4,55% | - |
| 10.02.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
| 07.02.2025 | 15,20 | 15,60 | 15,20 | 15,60 | -1,27% | - |
| 06.02.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 05.02.2025 | 16,10 | 16,10 | 15,90 | 15,90 | -1,85% | - |
| 04.02.2025 | 15,50 | 16,20 | 15,50 | 16,20 | 4,52% | - |
| 03.02.2025 | 15,70 | 15,70 | 15,50 | 15,50 | -1,90% | - |
| 31.01.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 30.01.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
| 29.01.2025 | 15,30 | 15,90 | 15,30 | 15,90 | 2,58% | - |
| 28.01.2025 | 15,30 | 15,50 | 15,30 | 15,50 | 0,65% | - |
| 27.01.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -1,91% | - |
| 24.01.2025 | 15,60 | 15,70 | 15,60 | 15,70 | -0,63% | - |
| 23.01.2025 | 15,90 | 15,90 | 15,80 | 15,80 | -1,25% | - |
| 22.01.2025 | 15,90 | 16,00 | 15,90 | 16,00 | 0,00% | - |
| 21.01.2025 | 16,40 | 16,40 | 16,00 | 16,00 | 3,23% | - |
| 20.01.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | - |
| 17.01.2025 | 15,50 | 15,80 | 15,50 | 15,80 | 1,28% | - |
| 16.01.2025 | 16,00 | 16,00 | 15,60 | 15,60 | -3,70% | - |
| 15.01.2025 | 15,80 | 16,20 | 15,80 | 16,20 | 1,89% | - |
| 14.01.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
| 13.01.2025 | 16,80 | 16,80 | 16,10 | 16,10 | -4,73% | 161,00 |
| 10.01.2025 | 16,40 | 16,90 | 16,40 | 16,90 | 1,81% | 200,00 |
| 09.01.2025 | 16,20 | 16,60 | 16,20 | 16,60 | 1,84% | - |
| 08.01.2025 | 16,40 | 16,40 | 16,30 | 16,30 | -1,81% | - |