2,590€
4,44%
Echtzeit-Aktienkurs Seplat Petroleum Development Co.
Bid:
Ask:
Aktienkurse zur Seplat Petroleum Development Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 2,48 | 2,56 | 2,48 | 2,48 | 0,00% | - |
| 03.07.2025 | 2,44 | 2,60 | 2,44 | 2,48 | 1,64% | - |
| 02.07.2025 | 2,52 | 2,60 | 2,44 | 2,44 | -3,17% | - |
| 01.07.2025 | 2,62 | 2,68 | 2,52 | 2,52 | -3,82% | - |
| 30.06.2025 | 2,64 | 2,76 | 2,62 | 2,62 | -0,76% | - |
| 27.06.2025 | 2,52 | 2,80 | 2,52 | 2,64 | 9,09% | - |
| 26.06.2025 | 2,64 | 2,80 | 2,42 | 2,42 | -11,68% | 2.120,00 |
| 25.06.2025 | 2,80 | 2,84 | 2,74 | 2,74 | 0,74% | - |
| 24.06.2025 | 2,82 | 2,86 | 2,72 | 2,72 | -4,23% | - |
| 23.06.2025 | 2,68 | 2,84 | 2,68 | 2,84 | 4,41% | - |
| 20.06.2025 | 2,86 | 3,02 | 2,72 | 2,72 | -6,85% | 1.360,00 |
| 19.06.2025 | 2,80 | 2,92 | 2,80 | 2,92 | 4,29% | - |
| 18.06.2025 | 2,70 | 2,88 | 2,70 | 2,80 | 0,00% | 44,00 |
| 17.06.2025 | 2,70 | 2,80 | 2,70 | 2,80 | 2,94% | 50.000,00 |
| 16.06.2025 | 2,70 | 2,72 | 2,70 | 2,72 | 0,74% | - |
| 13.06.2025 | 2,52 | 2,70 | 2,52 | 2,70 | 3,05% | - |
| 12.06.2025 | 2,60 | 2,68 | 2,60 | 2,62 | 0,00% | - |
| 11.06.2025 | 2,64 | 2,68 | 2,62 | 2,62 | -1,50% | - |
| 10.06.2025 | 2,60 | 2,72 | 2,60 | 2,66 | 0,76% | 28,00 |
| 09.06.2025 | 2,54 | 2,64 | 2,54 | 2,64 | 1,54% | - |
| 06.06.2025 | 2,52 | 2,60 | 2,52 | 2,60 | 1,56% | - |
| 05.06.2025 | 2,48 | 2,56 | 2,48 | 2,56 | 0,79% | - |
| 04.06.2025 | 2,46 | 2,56 | 2,46 | 2,54 | 0,00% | - |
| 03.06.2025 | 2,46 | 2,54 | 2,46 | 2,54 | 0,79% | - |
| 02.06.2025 | 2,40 | 2,52 | 2,40 | 2,52 | 1,61% | - |
| 30.05.2025 | 2,38 | 2,48 | 2,38 | 2,48 | 0,81% | - |
| 29.05.2025 | 2,40 | 2,48 | 2,40 | 2,46 | 1,65% | - |
| 28.05.2025 | 2,32 | 2,42 | 2,32 | 2,42 | 8,04% | 50,00 |
| 27.05.2025 | 2,26 | 2,40 | 2,24 | 2,24 | -0,88% | 41,00 |
| 26.05.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -3,42% | - |
| 23.05.2025 | 2,30 | 2,34 | 2,30 | 2,34 | 0,00% | - |
| 22.05.2025 | 2,30 | 2,34 | 2,30 | 2,34 | -0,85% | - |
| 21.05.2025 | 2,30 | 2,36 | 2,28 | 2,36 | 2,61% | 2.000,00 |
| 20.05.2025 | 2,28 | 2,30 | 2,28 | 2,30 | -0,86% | - |
| 19.05.2025 | 2,26 | 2,44 | 2,26 | 2,32 | 2,65% | 41,00 |
| 16.05.2025 | 2,32 | 2,32 | 2,26 | 2,26 | -2,59% | - |
| 15.05.2025 | 2,26 | 2,32 | 2,26 | 2,32 | -7,20% | - |
| 14.05.2025 | 2,28 | 2,50 | 2,28 | 2,50 | 5,93% | 1.000,00 |
| 13.05.2025 | 2,28 | 2,36 | 2,28 | 2,36 | 3,51% | - |
| 12.05.2025 | 2,24 | 2,36 | 2,24 | 2,28 | 1,79% | - |
| 09.05.2025 | 2,26 | 2,32 | 2,24 | 2,24 | -1,75% | - |
| 08.05.2025 | 2,22 | 2,30 | 2,22 | 2,28 | -5,79% | 55,00 |
| 07.05.2025 | 2,26 | 2,42 | 2,26 | 2,42 | 1,68% | 4,00 |
| 06.05.2025 | 2,30 | 2,38 | 2,30 | 2,38 | -0,83% | - |
| 05.05.2025 | 2,30 | 2,40 | 2,30 | 2,40 | 4,35% | - |
| 02.05.2025 | 2,20 | 2,40 | 2,20 | 2,30 | -0,86% | 1.200,00 |
| 30.04.2025 | 2,26 | 2,32 | 2,26 | 2,32 | 4,50% | - |
| 29.04.2025 | 2,18 | 2,28 | 2,18 | 2,22 | 0,00% | - |
| 28.04.2025 | 2,06 | 2,28 | 2,06 | 2,22 | 1,83% | - |
| 25.04.2025 | 2,16 | 2,18 | 2,14 | 2,18 | 0,00% | - |
| 24.04.2025 | 2,06 | 2,18 | 2,06 | 2,18 | 1,87% | - |
| 23.04.2025 | 2,08 | 2,18 | 2,08 | 2,14 | 2,88% | - |
| 22.04.2025 | 2,06 | 2,14 | 2,06 | 2,08 | 0,97% | - |
| 17.04.2025 | 2,12 | 2,20 | 2,06 | 2,06 | -2,83% | - |
| 16.04.2025 | 2,18 | 2,26 | 2,12 | 2,12 | -3,64% | - |
| 15.04.2025 | 2,10 | 2,26 | 2,10 | 2,20 | 4,76% | - |
| 14.04.2025 | 2,04 | 2,14 | 2,04 | 2,10 | 2,94% | - |
| 11.04.2025 | 1,94 | 2,08 | 1,94 | 2,04 | 4,62% | 2.000,00 |
| 10.04.2025 | 2,10 | 2,16 | 1,95 | 1,95 | -2,50% | 50.000,00 |
| 09.04.2025 | 1,93 | 2,00 | 1,84 | 2,00 | 2,56% | 200,00 |
| 08.04.2025 | 1,95 | 2,04 | 1,94 | 1,95 | -0,51% | 1.300,00 |
| 07.04.2025 | 2,00 | 2,00 | 1,87 | 1,96 | -5,77% | 2.170,00 |
| 04.04.2025 | 2,00 | 2,08 | 2,00 | 2,08 | -2,80% | 470,00 |
| 03.04.2025 | 2,12 | 2,14 | 2,12 | 2,14 | 0,94% | - |
| 02.04.2025 | 2,08 | 2,20 | 2,08 | 2,12 | -2,75% | - |
| 01.04.2025 | 2,00 | 2,18 | 2,00 | 2,18 | 9,00% | - |
| 31.03.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -3,85% | - |
| 28.03.2025 | 2,02 | 2,08 | 2,02 | 2,08 | -0,95% | - |
| 27.03.2025 | 2,02 | 2,18 | 2,02 | 2,10 | 0,00% | 150,00 |
| 26.03.2025 | 2,02 | 2,10 | 2,02 | 2,10 | 0,96% | - |
| 25.03.2025 | 2,02 | 2,16 | 2,02 | 2,08 | 1,96% | 55,00 |
| 24.03.2025 | 2,00 | 2,08 | 2,00 | 2,04 | 2,00% | - |
| 21.03.2025 | 1,98 | 2,04 | 1,98 | 2,00 | 0,50% | 200,00 |
| 20.03.2025 | 1,97 | 2,06 | 1,97 | 1,99 | -1,49% | - |
| 19.03.2025 | 1,97 | 2,06 | 1,97 | 2,02 | -1,94% | 1.000,00 |
| 18.03.2025 | 1,98 | 2,06 | 1,98 | 2,06 | 4,04% | - |
| 17.03.2025 | 1,99 | 2,06 | 1,98 | 1,98 | -0,50% | - |
| 14.03.2025 | 2,00 | 2,06 | 1,99 | 1,99 | -5,24% | - |
| 13.03.2025 | 1,96 | 2,10 | 1,96 | 2,10 | 8,25% | - |
| 12.03.2025 | 1,92 | 2,02 | 1,92 | 1,94 | 1,04% | - |
| 11.03.2025 | 1,90 | 2,00 | 1,90 | 1,92 | -3,03% | 875,00 |
| 10.03.2025 | 1,95 | 2,12 | 1,95 | 1,98 | -1,98% | 1.900,00 |
| 07.03.2025 | 2,10 | 2,10 | 1,97 | 2,02 | -6,48% | 750,00 |
| 06.03.2025 | 2,10 | 2,20 | 2,10 | 2,16 | -0,92% | 64,00 |
| 05.03.2025 | 2,24 | 2,28 | 2,12 | 2,18 | -2,68% | - |
| 04.03.2025 | 2,30 | 2,38 | 2,24 | 2,24 | -3,45% | - |
| 03.03.2025 | 2,30 | 2,32 | 2,30 | 2,32 | 0,87% | - |
| 28.02.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -4,17% | - |
| 27.02.2025 | 2,16 | 2,40 | 2,16 | 2,40 | 11,11% | 40,00 |
| 26.02.2025 | 2,24 | 2,24 | 2,16 | 2,16 | -2,70% | 2.690,00 |
| 25.02.2025 | 2,20 | 2,22 | 2,20 | 2,22 | 0,00% | 460,00 |
| 24.02.2025 | 2,30 | 2,30 | 2,22 | 2,22 | -7,50% | 1.541,00 |
| 21.02.2025 | 2,30 | 2,40 | 2,30 | 2,40 | 0,00% | 400,00 |
| 20.02.2025 | 2,32 | 2,40 | 2,32 | 2,40 | 3,45% | - |
| 19.02.2025 | 2,30 | 2,40 | 2,30 | 2,32 | -2,52% | - |
| 18.02.2025 | 2,30 | 2,48 | 2,30 | 2,38 | 0,00% | 300,00 |
| 17.02.2025 | 2,30 | 2,38 | 2,30 | 2,38 | 0,00% | - |
| 14.02.2025 | 2,32 | 2,40 | 2,32 | 2,38 | 2,59% | - |
| 13.02.2025 | 2,30 | 2,40 | 2,30 | 2,32 | -2,52% | 100,00 |
| 12.02.2025 | 2,32 | 2,40 | 2,32 | 2,38 | 2,59% | - |