3,091$
1,04%
Echtzeit-Aktienkurs Bonterra Energy Corp.
Bid:
Ask:
Aktienkurse zur Bonterra Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 3,02 | 3,13 | 2,99 | 3,06 | 2,51% | - |
| 04.12.2025 | 2,92 | 2,98 | 2,85 | 2,98 | 2,45% | - |
| 03.12.2025 | 2,79 | 2,91 | 2,79 | 2,91 | 4,37% | - |
| 02.12.2025 | 2,82 | 2,82 | 2,74 | 2,79 | -1,27% | - |
| 01.12.2025 | 2,76 | 2,83 | 2,72 | 2,83 | 7,36% | - |
| 28.11.2025 | 2,64 | 2,64 | 2,63 | 2,63 | 0,53% | - |
| 26.11.2025 | 2,57 | 2,62 | 2,57 | 2,62 | 2,71% | - |
| 25.11.2025 | 2,60 | 2,61 | 2,55 | 2,55 | -1,63% | - |
| 24.11.2025 | 2,60 | 2,60 | 2,56 | 2,59 | 0,26% | - |
| 21.11.2025 | 2,57 | 2,59 | 2,56 | 2,59 | 0,40% | - |
| 20.11.2025 | 2,55 | 2,65 | 2,55 | 2,58 | 0,69% | - |
| 19.11.2025 | 2,56 | 2,57 | 2,53 | 2,56 | -1,73% | - |
| 18.11.2025 | 2,48 | 2,62 | 2,48 | 2,60 | 4,40% | - |
| 17.11.2025 | 2,61 | 2,64 | 2,49 | 2,49 | -3,80% | - |
| 14.11.2025 | 2,63 | 2,66 | 2,57 | 2,59 | 0,51% | - |
| 13.11.2025 | 2,84 | 2,86 | 2,54 | 2,58 | -8,34% | - |
| 12.11.2025 | 2,79 | 2,86 | 2,75 | 2,81 | 0,60% | - |
| 11.11.2025 | 2,65 | 2,80 | 2,65 | 2,80 | 5,88% | - |
| 10.11.2025 | 2,61 | 2,64 | 2,58 | 2,64 | 2,98% | - |
| 07.11.2025 | 2,56 | 2,59 | 2,54 | 2,56 | 1,44% | - |
| 06.11.2025 | 2,57 | 2,58 | 2,53 | 2,53 | -1,57% | - |
| 05.11.2025 | 2,53 | 2,58 | 2,53 | 2,57 | 0,92% | - |
| 04.11.2025 | 2,56 | 2,58 | 2,54 | 2,54 | -1,30% | - |
| 03.11.2025 | 2,57 | 2,58 | 2,54 | 2,58 | 0,45% | - |
| 31.10.2025 | 2,57 | 2,58 | 2,52 | 2,57 | 0,11% | - |
| 30.10.2025 | 2,52 | 2,60 | 2,48 | 2,56 | 0,91% | - |
| 29.10.2025 | 2,52 | 2,57 | 2,52 | 2,54 | 1,06% | - |
| 28.10.2025 | 2,53 | 2,53 | 2,47 | 2,51 | -1,59% | - |
| 27.10.2025 | 2,53 | 2,57 | 2,52 | 2,55 | 0,37% | - |
| 24.10.2025 | 2,59 | 2,60 | 2,54 | 2,55 | -1,67% | - |
| 23.10.2025 | 2,50 | 2,59 | 2,48 | 2,59 | 4,81% | - |
| 22.10.2025 | 2,41 | 2,47 | 2,38 | 2,47 | 3,42% | - |
| 21.10.2025 | 2,39 | 2,40 | 2,38 | 2,39 | -0,33% | - |
| 20.10.2025 | 2,41 | 2,46 | 2,37 | 2,40 | -1,77% | - |
| 17.10.2025 | 2,43 | 2,45 | 2,37 | 2,44 | 0,78% | - |
| 16.10.2025 | 2,47 | 2,49 | 2,41 | 2,42 | -1,00% | - |
| 15.10.2025 | 2,43 | 2,48 | 2,43 | 2,44 | 0,10% | - |
| 14.10.2025 | 2,46 | 2,46 | 2,42 | 2,44 | -1,36% | - |
| 13.10.2025 | 2,48 | 2,48 | 2,47 | 2,48 | -0,47% | - |
| 10.10.2025 | 2,51 | 2,54 | 2,45 | 2,49 | -2,14% | - |
| 09.10.2025 | 2,60 | 2,63 | 2,52 | 2,54 | -1,66% | - |
| 08.10.2025 | 2,60 | 2,63 | 2,58 | 2,58 | -0,20% | - |
| 07.10.2025 | 2,57 | 2,59 | 2,51 | 2,59 | -0,06% | - |
| 06.10.2025 | 2,53 | 2,63 | 2,53 | 2,59 | 2,13% | - |
| 02.10.2025 | 2,51 | 2,57 | 2,51 | 2,54 | -1,75% | - |
| 01.10.2025 | 2,58 | 2,65 | 2,57 | 2,58 | -2,33% | - |
| 30.09.2025 | 2,68 | 2,68 | 2,62 | 2,64 | -1,76% | - |
| 29.09.2025 | 2,71 | 2,74 | 2,69 | 2,69 | -0,46% | - |
| 25.09.2025 | 2,72 | 2,73 | 2,70 | 2,70 | -1,03% | - |
| 24.09.2025 | 2,71 | 2,74 | 2,68 | 2,73 | 0,86% | - |
| 23.09.2025 | 2,60 | 2,71 | 2,59 | 2,71 | 5,47% | - |
| 22.09.2025 | 2,51 | 2,57 | 2,51 | 2,57 | -1,06% | - |
| 18.09.2025 | 2,62 | 2,63 | 2,59 | 2,60 | -1,34% | - |
| 17.09.2025 | 2,62 | 2,64 | 2,61 | 2,63 | 0,24% | - |
| 16.09.2025 | 2,52 | 2,64 | 2,51 | 2,63 | 4,25% | - |
| 15.09.2025 | 2,51 | 2,52 | 2,48 | 2,52 | 1,31% | - |
| 11.09.2025 | 2,52 | 2,55 | 2,48 | 2,49 | -2,31% | - |
| 10.09.2025 | 2,46 | 2,54 | 2,46 | 2,54 | 3,25% | - |
| 09.09.2025 | 2,50 | 2,50 | 2,46 | 2,46 | -1,16% | - |
| 08.09.2025 | 2,47 | 2,50 | 2,46 | 2,49 | 0,87% | - |
| 05.09.2025 | 2,51 | 2,51 | 2,43 | 2,47 | -1,09% | - |
| 04.09.2025 | 2,48 | 2,50 | 2,45 | 2,50 | 0,77% | - |
| 03.09.2025 | 2,54 | 2,54 | 2,48 | 2,48 | -2,56% | - |
| 02.09.2025 | 2,56 | 2,56 | 2,53 | 2,54 | 0,47% | - |
| 29.08.2025 | 2,51 | 2,54 | 2,51 | 2,53 | 0,12% | - |
| 28.08.2025 | 2,57 | 2,57 | 2,43 | 2,53 | -1,21% | - |
| 27.08.2025 | 2,51 | 2,60 | 2,51 | 2,56 | 1,50% | - |
| 26.08.2025 | 2,55 | 2,55 | 2,51 | 2,52 | -0,29% | - |
| 25.08.2025 | 2,56 | 2,59 | 2,52 | 2,53 | -1,09% | - |
| 22.08.2025 | 2,52 | 2,57 | 2,51 | 2,56 | 1,87% | - |
| 21.08.2025 | 2,48 | 2,53 | 2,48 | 2,51 | 1,09% | - |
| 20.08.2025 | 2,49 | 2,53 | 2,48 | 2,48 | -0,37% | - |
| 19.08.2025 | 2,54 | 2,54 | 2,48 | 2,49 | -1,55% | - |
| 18.08.2025 | 2,56 | 2,56 | 2,53 | 2,53 | -1,10% | - |
| 15.08.2025 | 2,59 | 2,61 | 2,56 | 2,56 | -2,06% | - |
| 14.08.2025 | 2,61 | 2,68 | 2,60 | 2,61 | -0,84% | - |
| 13.08.2025 | 2,56 | 2,64 | 2,55 | 2,64 | 2,63% | - |
| 12.08.2025 | 2,59 | 2,65 | 2,57 | 2,57 | -0,31% | - |
| 11.08.2025 | 2,52 | 2,63 | 2,48 | 2,58 | 3,15% | - |
| 08.08.2025 | 2,52 | 2,56 | 2,49 | 2,50 | -1,30% | - |
| 07.08.2025 | 2,53 | 2,62 | 2,50 | 2,53 | 0,34% | - |
| 06.08.2025 | 2,54 | 2,54 | 2,48 | 2,52 | -0,04% | - |
| 05.08.2025 | 2,63 | 2,63 | 2,52 | 2,52 | -4,29% | - |
| 04.08.2025 | 2,63 | 2,64 | 2,63 | 2,64 | 1,18% | - |
| 01.08.2025 | 2,71 | 2,72 | 2,59 | 2,61 | -3,60% | - |
| 31.07.2025 | 2,76 | 2,81 | 2,69 | 2,70 | -2,76% | - |
| 30.07.2025 | 2,83 | 2,83 | 2,77 | 2,78 | -1,59% | - |
| 29.07.2025 | 2,82 | 2,86 | 2,82 | 2,83 | -0,29% | - |
| 28.07.2025 | 2,79 | 2,85 | 2,79 | 2,83 | 1,59% | - |
| 25.07.2025 | 2,80 | 2,82 | 2,73 | 2,79 | 0,05% | - |
| 24.07.2025 | 2,71 | 2,81 | 2,71 | 2,79 | 1,97% | - |
| 23.07.2025 | 2,68 | 2,73 | 2,67 | 2,73 | 2,13% | - |
| 22.07.2025 | 2,63 | 2,70 | 2,62 | 2,68 | 1,21% | - |
| 21.07.2025 | 2,68 | 2,69 | 2,64 | 2,64 | -0,57% | - |
| 18.07.2025 | 2,60 | 2,68 | 2,60 | 2,66 | 2,74% | - |
| 17.07.2025 | 2,53 | 2,66 | 2,53 | 2,59 | 2,19% | - |
| 16.07.2025 | 2,59 | 2,61 | 2,50 | 2,53 | -2,01% | - |
| 15.07.2025 | 2,63 | 2,65 | 2,57 | 2,59 | -0,86% | - |
| 14.07.2025 | 2,58 | 2,63 | 2,58 | 2,61 | 0,79% | - |
| 11.07.2025 | 2,56 | 2,61 | 2,55 | 2,59 | 0,59% | - |