3,662$
-1,92%
Echtzeit-Aktienkurs Bonterra Energy Corp.
Bid:
Ask:
Aktienkurse zur Bonterra Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 3,78 | 3,83 | 3,66 | 3,68 | -1,55% | - |
| 29.01.2026 | 3,70 | 3,78 | 3,67 | 3,73 | 1,66% | - |
| 28.01.2026 | 3,68 | 3,71 | 3,63 | 3,67 | -0,30% | - |
| 27.01.2026 | 3,69 | 3,72 | 3,59 | 3,68 | 1,09% | - |
| 26.01.2026 | 3,64 | 3,67 | 3,60 | 3,64 | 1,78% | - |
| 23.01.2026 | 3,44 | 3,59 | 3,44 | 3,58 | 4,74% | - |
| 22.01.2026 | 3,46 | 3,47 | 3,38 | 3,42 | -0,17% | - |
| 21.01.2026 | 3,44 | 3,53 | 3,39 | 3,42 | 1,40% | - |
| 20.01.2026 | 3,44 | 3,48 | 3,36 | 3,38 | -1,30% | - |
| 19.01.2026 | 3,41 | 3,47 | 3,41 | 3,42 | 1,12% | - |
| 16.01.2026 | 3,47 | 3,54 | 3,38 | 3,38 | -2,43% | - |
| 15.01.2026 | 3,34 | 3,55 | 3,28 | 3,47 | 3,87% | - |
| 14.01.2026 | 3,29 | 3,35 | 3,28 | 3,34 | 1,66% | - |
| 13.01.2026 | 3,21 | 3,29 | 3,20 | 3,28 | 2,77% | - |
| 12.01.2026 | 3,16 | 3,25 | 3,16 | 3,20 | 2,28% | - |
| 09.01.2026 | 3,05 | 3,13 | 3,05 | 3,12 | 2,77% | - |
| 08.01.2026 | 2,99 | 3,06 | 2,98 | 3,04 | 2,82% | - |
| 07.01.2026 | 3,09 | 3,12 | 2,96 | 2,96 | -4,55% | - |
| 06.01.2026 | 3,15 | 3,20 | 3,05 | 3,10 | -1,64% | - |
| 05.01.2026 | 3,34 | 3,34 | 3,10 | 3,15 | -5,73% | - |
| 02.01.2026 | 3,32 | 3,36 | 3,29 | 3,34 | 1,23% | - |
| 29.12.2025 | 3,12 | 3,40 | 3,12 | 3,30 | 5,41% | - |
| 23.12.2025 | 3,13 | 3,13 | 3,06 | 3,13 | 0,04% | - |
| 22.12.2025 | 3,07 | 3,14 | 3,05 | 3,13 | 3,89% | - |
| 19.12.2025 | 3,04 | 3,09 | 3,01 | 3,01 | -0,69% | - |
| 18.12.2025 | 3,06 | 3,07 | 2,98 | 3,03 | -0,26% | - |
| 17.12.2025 | 3,04 | 3,05 | 2,94 | 3,04 | 1,52% | - |
| 16.12.2025 | 3,00 | 3,06 | 2,99 | 3,00 | 0,49% | - |
| 15.12.2025 | 3,00 | 3,00 | 2,93 | 2,98 | 0,43% | - |
| 12.12.2025 | 2,96 | 3,01 | 2,94 | 2,97 | 1,79% | - |
| 11.12.2025 | 2,91 | 3,02 | 2,91 | 2,92 | -2,22% | - |
| 10.12.2025 | 2,97 | 3,05 | 2,87 | 2,98 | -0,33% | - |
| 09.12.2025 | 3,06 | 3,07 | 2,77 | 2,99 | -2,11% | - |
| 08.12.2025 | 3,12 | 3,15 | 3,03 | 3,06 | -0,08% | - |
| 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% | - |