3,090€
-0,64%
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 | 3,24 | 3,09 | 3,11 | 0,00% | 1.761,00 |
| 29.01.2026 | 3,07 | 3,18 | 3,07 | 3,11 | 0,97% | - |
| 28.01.2026 | 3,06 | 3,08 | 3,06 | 3,08 | 0,33% | - |
| 27.01.2026 | 3,07 | 3,07 | 3,06 | 3,07 | 0,00% | - |
| 26.01.2026 | 3,03 | 3,09 | 3,03 | 3,07 | 2,33% | 230,00 |
| 23.01.2026 | 2,91 | 3,00 | 2,91 | 3,00 | 1,69% | - |
| 22.01.2026 | 2,93 | 2,95 | 2,93 | 2,95 | 2,08% | - |
| 21.01.2026 | 2,88 | 2,89 | 2,88 | 2,89 | -3,02% | - |
| 20.01.2026 | 2,94 | 3,02 | 2,92 | 2,98 | 1,71% | - |
| 19.01.2026 | 2,99 | 3,00 | 2,92 | 2,93 | 0,34% | - |
| 16.01.2026 | 2,99 | 3,06 | 2,91 | 2,92 | 2,46% | - |
| 15.01.2026 | 2,87 | 2,88 | 2,82 | 2,85 | 0,35% | - |
| 14.01.2026 | 2,83 | 2,87 | 2,80 | 2,84 | 3,27% | - |
| 13.01.2026 | 2,74 | 2,75 | 2,74 | 2,75 | 1,48% | - |
| 12.01.2026 | 2,69 | 2,71 | 2,69 | 2,71 | 0,74% | - |
| 09.01.2026 | 2,61 | 2,70 | 2,60 | 2,69 | 5,91% | - |
| 08.01.2026 | 2,53 | 2,54 | 2,53 | 2,54 | -0,39% | - |
| 07.01.2026 | 2,65 | 2,67 | 2,53 | 2,55 | -4,85% | - |
| 06.01.2026 | 2,69 | 2,69 | 2,68 | 2,68 | -0,74% | - |
| 05.01.2026 | 2,85 | 2,87 | 2,66 | 2,70 | -3,91% | - |
| 02.01.2026 | 2,81 | 2,81 | 2,80 | 2,81 | -0,71% | - |
| 30.12.2025 | 2,82 | 2,83 | 2,82 | 2,83 | 5,99% | - |
| 29.12.2025 | 2,67 | 2,68 | 2,67 | 2,67 | 0,75% | - |
| 23.12.2025 | 2,67 | 2,70 | 2,58 | 2,65 | -0,38% | - |
| 22.12.2025 | 2,59 | 2,68 | 2,58 | 2,66 | 2,31% | - |
| 19.12.2025 | 2,59 | 2,60 | 2,59 | 2,60 | 1,96% | - |
| 18.12.2025 | 2,60 | 2,65 | 2,52 | 2,55 | -0,39% | - |
| 17.12.2025 | 2,54 | 2,56 | 2,54 | 2,56 | 0,39% | - |
| 16.12.2025 | 2,54 | 2,55 | 2,54 | 2,55 | -0,39% | - |
| 15.12.2025 | 2,54 | 2,57 | 2,47 | 2,56 | -0,78% | - |
| 11.12.2025 | 2,53 | 2,58 | 2,53 | 2,58 | 1,18% | - |
| 10.12.2025 | 2,56 | 2,56 | 2,55 | 2,55 | 2,82% | - |
| 09.12.2025 | 2,61 | 2,65 | 2,40 | 2,48 | -7,12% | - |
| 08.12.2025 | 2,64 | 2,73 | 2,64 | 2,67 | 0,00% | - |
| 05.12.2025 | 2,57 | 2,68 | 2,55 | 2,67 | 6,37% | - |
| 04.12.2025 | 2,49 | 2,51 | 2,49 | 2,51 | 5,02% | - |
| 03.12.2025 | 2,40 | 2,40 | 2,39 | 2,39 | -2,45% | - |
| 02.12.2025 | 2,43 | 2,45 | 2,43 | 2,45 | 1,66% | - |
| 01.12.2025 | 2,37 | 2,42 | 2,29 | 2,41 | 2,55% | - |
| 28.11.2025 | 2,26 | 2,37 | 2,26 | 2,35 | 4,44% | - |
| 27.11.2025 | 2,26 | 2,29 | 2,21 | 2,25 | 1,35% | - |
| 26.11.2025 | 2,22 | 2,23 | 2,22 | 2,22 | -2,20% | - |
| 25.11.2025 | 2,27 | 2,27 | 2,27 | 2,27 | 0,00% | - |
| 24.11.2025 | 2,26 | 2,27 | 2,26 | 2,27 | 0,00% | - |
| 21.11.2025 | 2,25 | 2,27 | 2,20 | 2,27 | 0,89% | - |
| 19.11.2025 | 2,24 | 2,25 | 2,24 | 2,25 | 1,35% | - |
| 18.11.2025 | 2,15 | 2,23 | 2,12 | 2,22 | -0,45% | - |
| 17.11.2025 | 2,25 | 2,30 | 2,23 | 2,23 | 0,90% | - |
| 14.11.2025 | 2,22 | 2,22 | 2,21 | 2,21 | -3,07% | - |
| 13.11.2025 | 2,44 | 2,49 | 2,27 | 2,28 | -5,00% | - |
| 12.11.2025 | 2,42 | 2,42 | 2,40 | 2,40 | 4,80% | - |
| 11.11.2025 | 2,28 | 2,29 | 2,28 | 2,29 | 0,44% | - |
| 10.11.2025 | 2,22 | 2,28 | 2,22 | 2,28 | 2,70% | - |
| 07.11.2025 | 2,21 | 2,23 | 2,20 | 2,22 | -0,45% | - |
| 06.11.2025 | 2,23 | 2,23 | 2,23 | 2,23 | 0,90% | - |
| 05.11.2025 | 2,19 | 2,21 | 2,19 | 2,21 | -0,90% | - |
| 04.11.2025 | 2,24 | 2,24 | 2,22 | 2,23 | -0,45% | - |
| 03.11.2025 | 2,25 | 2,25 | 2,24 | 2,24 | 0,45% | - |
| 31.10.2025 | 2,21 | 2,25 | 2,20 | 2,23 | 2,29% | - |
| 30.10.2025 | 2,16 | 2,18 | 2,16 | 2,18 | 0,00% | - |
| 29.10.2025 | 2,15 | 2,20 | 2,15 | 2,18 | 0,00% | - |
| 28.10.2025 | 2,19 | 2,19 | 2,18 | 2,18 | -0,46% | - |
| 27.10.2025 | 2,17 | 2,24 | 2,17 | 2,19 | -1,79% | - |
| 24.10.2025 | 2,24 | 2,24 | 2,23 | 2,23 | 3,72% | - |
| 23.10.2025 | 2,13 | 2,15 | 2,13 | 2,15 | 4,37% | - |
| 21.10.2025 | 2,06 | 2,07 | 2,04 | 2,06 | 0,00% | - |
| 20.10.2025 | 2,08 | 2,16 | 2,03 | 2,06 | -0,48% | - |
| 17.10.2025 | 2,08 | 2,08 | 2,07 | 2,07 | -0,96% | - |
| 16.10.2025 | 2,11 | 2,11 | 2,09 | 2,09 | 0,00% | - |
| 15.10.2025 | 2,11 | 2,11 | 2,09 | 2,09 | -1,88% | - |
| 14.10.2025 | 2,15 | 2,15 | 2,13 | 2,13 | 0,00% | - |
| 13.10.2025 | 2,12 | 2,13 | 2,12 | 2,13 | -3,62% | - |
| 10.10.2025 | 2,20 | 2,21 | 2,20 | 2,21 | -0,90% | - |
| 09.10.2025 | 2,23 | 2,23 | 2,23 | 2,23 | 0,00% | - |
| 08.10.2025 | 2,16 | 2,23 | 2,16 | 2,23 | 1,36% | - |
| 06.10.2025 | 2,16 | 2,25 | 2,15 | 2,20 | 1,38% | - |
| 03.10.2025 | 2,16 | 2,17 | 2,16 | 2,17 | 0,00% | - |
| 02.10.2025 | 2,18 | 2,18 | 2,17 | 2,17 | -1,36% | - |
| 01.10.2025 | 2,23 | 2,26 | 2,14 | 2,20 | -4,76% | - |
| 30.09.2025 | 2,29 | 2,31 | 2,29 | 2,31 | -1,70% | - |
| 29.09.2025 | 2,37 | 2,37 | 2,35 | 2,35 | 1,73% | - |
| 25.09.2025 | 2,34 | 2,34 | 2,31 | 2,31 | 0,87% | - |
| 24.09.2025 | 2,30 | 2,30 | 2,29 | 2,29 | 4,57% | - |
| 23.09.2025 | 2,18 | 2,19 | 2,18 | 2,19 | 0,92% | - |
| 22.09.2025 | 2,16 | 2,19 | 2,11 | 2,17 | -1,36% | - |
| 19.09.2025 | 2,21 | 2,23 | 2,20 | 2,20 | -1,35% | - |
| 18.09.2025 | 2,22 | 2,23 | 2,22 | 2,23 | 0,90% | - |
| 17.09.2025 | 2,23 | 2,23 | 2,21 | 2,21 | 3,76% | - |
| 16.09.2025 | 2,14 | 2,14 | 2,13 | 2,13 | 0,00% | - |
| 15.09.2025 | 2,13 | 2,14 | 2,11 | 2,13 | -0,93% | - |
| 12.09.2025 | 2,12 | 2,20 | 2,11 | 2,15 | -1,83% | - |
| 11.09.2025 | 2,18 | 2,19 | 2,18 | 2,19 | 4,78% | - |
| 10.09.2025 | 2,11 | 2,11 | 2,09 | 2,09 | -1,88% | - |
| 09.09.2025 | 2,12 | 2,13 | 2,12 | 2,13 | 1,91% | - |
| 08.09.2025 | 2,10 | 2,10 | 2,09 | 2,09 | 0,00% | - |
| 05.09.2025 | 2,15 | 2,15 | 2,09 | 2,09 | -2,79% | - |
| 04.09.2025 | 2,13 | 2,15 | 2,09 | 2,15 | 0,94% | - |
| 03.09.2025 | 2,18 | 2,19 | 2,13 | 2,13 | -2,74% | - |
| 02.09.2025 | 2,15 | 2,20 | 2,14 | 2,19 | 1,39% | - |
| 29.08.2025 | 2,16 | 2,19 | 2,14 | 2,16 | 0,47% | - |