1,445€
-0,86%
Echtzeit-Aktienkurs Golden Energy Offsh. Serv. AS
Bid:
Ask:
Aktienkurse zur Golden Energy Offsh. Serv. AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 1,46 | 1,51 | 1,41 | 1,44 | -1,20% | - |
| 22.05.2025 | 1,53 | 1,53 | 1,42 | 1,46 | -2,51% | - |
| 21.05.2025 | 1,52 | 1,52 | 1,49 | 1,50 | 2,22% | - |
| 20.05.2025 | 1,53 | 1,53 | 1,46 | 1,46 | -0,34% | - |
| 19.05.2025 | 1,57 | 1,57 | 1,44 | 1,47 | -4,08% | - |
| 16.05.2025 | 1,46 | 1,60 | 1,46 | 1,53 | 4,08% | - |
| 15.05.2025 | 1,50 | 1,52 | 1,44 | 1,47 | 1,03% | - |
| 14.05.2025 | 1,48 | 1,51 | 1,45 | 1,46 | -2,35% | - |
| 13.05.2025 | 1,48 | 1,52 | 1,48 | 1,49 | 0,68% | - |
| 12.05.2025 | 1,45 | 1,48 | 1,45 | 1,48 | 1,37% | - |
| 09.05.2025 | 1,44 | 1,47 | 1,44 | 1,46 | 1,04% | - |
| 08.05.2025 | 1,44 | 1,47 | 1,44 | 1,45 | 0,00% | - |
| 07.05.2025 | 1,44 | 1,45 | 1,44 | 1,45 | 0,00% | - |
| 06.05.2025 | 1,42 | 1,45 | 1,42 | 1,45 | 1,40% | - |
| 05.05.2025 | 1,42 | 1,43 | 1,42 | 1,43 | -3,06% | - |
| 02.05.2025 | 1,38 | 1,47 | 1,37 | 1,47 | 2,98% | - |
| 30.04.2025 | 1,42 | 1,43 | 1,41 | 1,43 | 0,53% | - |
| 29.04.2025 | 1,41 | 1,44 | 1,41 | 1,42 | -1,73% | - |
| 28.04.2025 | 1,43 | 1,45 | 1,40 | 1,45 | 1,23% | - |
| 25.04.2025 | 1,42 | 1,47 | 1,37 | 1,43 | 1,96% | - |
| 24.04.2025 | 1,38 | 1,48 | 1,38 | 1,40 | -1,06% | - |
| 23.04.2025 | 1,46 | 1,46 | 1,41 | 1,42 | -1,91% | - |
| 22.04.2025 | 1,41 | 1,44 | 1,40 | 1,44 | -0,35% | - |
| 17.04.2025 | 1,44 | 1,45 | 1,44 | 1,45 | 1,22% | - |
| 16.04.2025 | 1,39 | 1,44 | 1,39 | 1,43 | 3,62% | - |
| 15.04.2025 | 1,36 | 1,41 | 1,35 | 1,38 | 1,66% | - |
| 14.04.2025 | 1,39 | 1,40 | 1,34 | 1,36 | 2,45% | - |
| 11.04.2025 | 1,33 | 1,35 | 1,30 | 1,33 | -2,21% | - |
| 10.04.2025 | 1,41 | 1,46 | 1,32 | 1,36 | 6,69% | - |
| 09.04.2025 | 1,30 | 1,31 | 1,26 | 1,27 | -4,87% | - |
| 08.04.2025 | 1,33 | 1,42 | 1,20 | 1,34 | 3,69% | - |
| 07.04.2025 | 1,34 | 1,34 | 1,03 | 1,29 | -5,16% | - |
| 04.04.2025 | 1,37 | 1,39 | 1,35 | 1,36 | -5,89% | - |
| 03.04.2025 | 1,50 | 1,51 | 1,37 | 1,44 | -2,86% | - |
| 02.04.2025 | 1,54 | 1,54 | 1,48 | 1,49 | -3,10% | - |
| 01.04.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -0,33% | - |
| 31.03.2025 | 1,54 | 1,57 | 1,50 | 1,54 | -0,16% | - |
| 28.03.2025 | 1,58 | 1,59 | 1,48 | 1,54 | -2,07% | - |
| 27.03.2025 | 1,57 | 1,60 | 1,57 | 1,57 | -0,16% | - |
| 26.03.2025 | 1,58 | 1,61 | 1,57 | 1,58 | -0,32% | - |
| 25.03.2025 | 1,57 | 1,59 | 1,56 | 1,58 | 0,00% | - |
| 24.03.2025 | 1,56 | 1,58 | 1,56 | 1,58 | 4,98% | - |
| 21.03.2025 | 1,51 | 1,51 | 1,45 | 1,51 | 1,69% | - |
| 20.03.2025 | 1,48 | 1,48 | 1,46 | 1,48 | 2,78% | - |
| 19.03.2025 | 1,44 | 1,44 | 1,39 | 1,44 | 0,70% | - |
| 18.03.2025 | 1,43 | 1,43 | 1,42 | 1,43 | 0,00% | - |
| 17.03.2025 | 1,40 | 1,43 | 1,40 | 1,43 | 1,42% | - |
| 14.03.2025 | 1,41 | 1,43 | 1,41 | 1,41 | -1,05% | - |
| 13.03.2025 | 1,41 | 1,43 | 1,40 | 1,43 | 5,56% | - |
| 12.03.2025 | 1,37 | 1,41 | 1,35 | 1,35 | -1,46% | - |
| 11.03.2025 | 1,37 | 1,46 | 1,36 | 1,37 | -4,20% | - |
| 10.03.2025 | 1,41 | 1,43 | 1,41 | 1,43 | 2,51% | - |
| 07.03.2025 | 1,40 | 1,43 | 1,39 | 1,40 | -2,45% | - |
| 06.03.2025 | 1,38 | 1,45 | 1,38 | 1,43 | 1,78% | - |
| 05.03.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 4,07% | - |
| 04.03.2025 | 1,48 | 1,49 | 1,35 | 1,35 | -9,09% | - |
| 03.03.2025 | 1,48 | 1,51 | 1,48 | 1,49 | 0,34% | - |
| 28.02.2025 | 1,50 | 1,50 | 1,47 | 1,48 | -1,00% | - |
| 27.02.2025 | 1,47 | 1,50 | 1,47 | 1,50 | 1,36% | - |
| 26.02.2025 | 1,48 | 1,48 | 1,45 | 1,48 | -1,34% | - |
| 25.02.2025 | 1,56 | 1,56 | 1,45 | 1,50 | -0,33% | - |
| 24.02.2025 | 1,53 | 1,55 | 1,50 | 1,50 | -3,23% | - |
| 21.02.2025 | 1,55 | 1,57 | 1,55 | 1,55 | -11,93% | - |
| 20.02.2025 | 1,59 | 1,76 | 1,55 | 1,76 | 13,92% | - |
| 19.02.2025 | 1,52 | 1,60 | 1,52 | 1,55 | 1,64% | - |
| 18.02.2025 | 1,51 | 1,56 | 1,51 | 1,52 | 0,66% | - |
| 17.02.2025 | 1,58 | 1,58 | 1,51 | 1,51 | -2,89% | - |
| 14.02.2025 | 1,58 | 1,58 | 1,54 | 1,56 | 1,30% | - |
| 13.02.2025 | 1,58 | 1,58 | 1,53 | 1,54 | -0,32% | - |
| 12.02.2025 | 1,60 | 1,60 | 1,51 | 1,54 | -2,53% | - |
| 11.02.2025 | 1,60 | 1,60 | 1,53 | 1,58 | 1,61% | - |
| 10.02.2025 | 1,59 | 1,59 | 1,55 | 1,56 | 1,63% | - |
| 07.02.2025 | 1,65 | 1,65 | 1,51 | 1,53 | -3,16% | - |
| 06.02.2025 | 1,52 | 1,58 | 1,52 | 1,58 | 2,93% | - |
| 05.02.2025 | 1,53 | 1,56 | 1,53 | 1,54 | 0,33% | - |
| 04.02.2025 | 1,52 | 1,53 | 1,50 | 1,53 | 0,99% | - |
| 03.02.2025 | 1,51 | 1,52 | 1,51 | 1,52 | 1,34% | - |
| 31.01.2025 | 1,55 | 1,55 | 1,50 | 1,50 | -0,99% | - |
| 30.01.2025 | 1,52 | 1,52 | 1,51 | 1,51 | 0,33% | - |
| 29.01.2025 | 1,53 | 1,53 | 1,51 | 1,51 | -0,66% | - |
| 28.01.2025 | 1,57 | 1,57 | 1,51 | 1,52 | -0,98% | - |
| 27.01.2025 | 1,58 | 1,58 | 1,51 | 1,53 | 0,00% | - |
| 24.01.2025 | 1,52 | 1,55 | 1,52 | 1,53 | -0,97% | - |
| 23.01.2025 | 1,53 | 1,55 | 1,52 | 1,55 | 0,32% | - |
| 22.01.2025 | 1,53 | 1,56 | 1,53 | 1,54 | -1,28% | - |
| 21.01.2025 | 1,53 | 1,56 | 1,52 | 1,56 | 2,97% | - |
| 20.01.2025 | 1,52 | 1,54 | 1,51 | 1,52 | -1,30% | - |
| 17.01.2025 | 1,61 | 1,63 | 1,51 | 1,54 | -0,97% | - |
| 16.01.2025 | 1,60 | 1,60 | 1,52 | 1,55 | -3,43% | - |
| 15.01.2025 | 1,66 | 1,66 | 1,58 | 1,61 | -1,83% | - |
| 14.01.2025 | 1,56 | 1,66 | 1,56 | 1,64 | 4,14% | - |
| 13.01.2025 | 1,65 | 1,65 | 1,55 | 1,57 | -2,18% | - |
| 10.01.2025 | 1,63 | 1,63 | 1,57 | 1,61 | 0,00% | - |
| 09.01.2025 | 1,63 | 1,63 | 1,61 | 1,61 | -0,31% | - |
| 08.01.2025 | 1,61 | 1,61 | 1,58 | 1,61 | 2,22% | - |
| 07.01.2025 | 1,64 | 1,64 | 1,55 | 1,58 | 0,96% | - |
| 06.01.2025 | 1,54 | 1,61 | 1,54 | 1,56 | -4,88% | - |
| 03.01.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 1,23% | - |
| 02.01.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | - |
| 30.12.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,94% | - |