10,650€
1,43%
Echtzeit-Aktienkurs Mexco Energy Corp.
Bid:
Ask:
Aktienkurse zur Mexco Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -1,90% | - |
| 19.12.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | - |
| 18.12.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
| 17.12.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 16.12.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 1,90% | - |
| 13.12.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -1,87% | - |
| 12.12.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | - |
| 11.12.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
| 10.12.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -2,73% | - |
| 09.12.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 2,80% | - |
| 06.12.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -1,83% | - |
| 05.12.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 04.12.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | - |
| 03.12.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | - |
| 02.12.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 29.11.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 1,83% | - |
| 28.11.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -3,54% | - |
| 27.11.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 26.11.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 25.11.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 22.11.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -3,42% | - |
| 21.11.2024 | 11,55 | 11,80 | 11,40 | 11,70 | 4,46% | - |
| 20.11.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 2,75% | - |
| 19.11.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -3,54% | - |
| 18.11.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -2,59% | - |
| 15.11.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 14.11.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 13.11.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | - |
| 12.11.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 2,75% | - |
| 11.11.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 2,83% | - |
| 08.11.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -4,50% | - |
| 07.11.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 06.11.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 4,76% | - |
| 05.11.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 04.11.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 01.11.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 0,96% | - |
| 31.10.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | - |
| 30.10.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | - |
| 29.10.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -2,75% | - |
| 28.10.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 25.10.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 1,87% | - |
| 24.10.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -1,83% | - |
| 23.10.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -1,80% | - |
| 22.10.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -0,89% | - |
| 21.10.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | - |
| 18.10.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 2,70% | - |
| 17.10.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 2,78% | - |
| 16.10.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 15.10.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -10,83% | - |
| 14.10.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | - |
| 11.10.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 10.10.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 09.10.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 08.10.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | - |
| 07.10.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
| 04.10.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 03.10.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 02.10.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 10,28% | - |
| 01.10.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -2,73% | - |
| 30.09.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -7,56% | - |
| 27.09.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 4,39% | - |
| 26.09.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -4,20% | - |
| 25.09.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 4,39% | - |
| 24.09.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 2,70% | - |
| 23.09.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 5,71% | - |
| 20.09.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 2,94% | - |
| 19.09.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 18.09.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -1,92% | - |
| 17.09.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | - |
| 16.09.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 13.09.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 12.09.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 3,52% | - |
| 11.09.2024 | 9,95 | 9,95 | 9,95 | 9,95 | 1,53% | - |
| 10.09.2024 | 9,80 | 9,80 | 9,80 | 9,80 | -4,85% | - |
| 09.09.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 1,98% | - |
| 06.09.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 2,54% | - |
| 05.09.2024 | 9,85 | 9,85 | 9,85 | 9,85 | -1,50% | - |
| 04.09.2024 | 10,00 | 10,00 | 10,00 | 10,00 | -2,91% | - |
| 03.09.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 02.09.2024 | 10,10 | 10,20 | 10,10 | 10,20 | -2,86% | - |
| 30.08.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -8,70% | - |
| 29.08.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 8,49% | - |
| 28.08.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 2,91% | - |
| 27.08.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 3,00% | - |
| 26.08.2024 | 10,00 | 10,00 | 10,00 | 10,00 | -5,66% | - |
| 23.08.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -7,83% | - |
| 22.08.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 6,48% | - |
| 21.08.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 9,64% | - |
| 20.08.2024 | 9,85 | 9,85 | 9,85 | 9,85 | -1,50% | - |
| 19.08.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 1,01% | - |
| 16.08.2024 | 9,90 | 9,90 | 9,90 | 9,90 | -1,98% | - |
| 15.08.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -1,94% | - |
| 14.08.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -7,21% | - |
| 13.08.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 12.08.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 1,83% | - |
| 09.08.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -6,03% | - |
| 08.08.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,54% | - |
| 07.08.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 4,00% | - |
| 06.08.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 4,17% | - |
| 05.08.2024 | 9,60 | 9,60 | 9,60 | 9,60 | -3,52% | - |