Echtzeit-Aktienkurs Atlantic Petroleum P/F Group
Bid:
Ask:
Aktienkurse zur Atlantic Petroleum P/F Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 2,62 | 2,62 | 2,50 | 2,50 | -4,58% | 2.144,00 |
| 21.08.2025 | 2,44 | 2,62 | 2,44 | 2,62 | 8,26% | 2.527,00 |
| 20.08.2025 | 2,40 | 2,70 | 2,40 | 2,42 | -6,20% | 41.231,00 |
| 19.08.2025 | 2,44 | 2,58 | 2,44 | 2,58 | 0,00% | 3.005,00 |
| 18.08.2025 | 2,70 | 2,70 | 2,51 | 2,58 | -4,44% | 11.395,00 |
| 15.08.2025 | 2,71 | 2,71 | 2,58 | 2,70 | 0,00% | 6.657,00 |
| 14.08.2025 | 2,40 | 2,74 | 2,40 | 2,70 | 12,50% | 31.215,00 |
| 13.08.2025 | 2,85 | 2,92 | 1,85 | 2,40 | -12,73% | 140.289,00 |
| 12.08.2025 | 2,76 | 2,76 | 2,75 | 2,75 | 0,00% | 8.374,00 |
| 11.08.2025 | 2,80 | 2,92 | 2,75 | 2,75 | -2,14% | 4.740,00 |
| 08.08.2025 | 2,79 | 2,92 | 2,76 | 2,81 | 0,72% | 7.622,00 |
| 07.08.2025 | 2,98 | 2,98 | 2,79 | 2,79 | -1,06% | 1.749,00 |
| 06.08.2025 | 2,80 | 2,93 | 2,80 | 2,82 | 0,00% | 5.370,00 |
| 05.08.2025 | 2,84 | 2,84 | 2,79 | 2,82 | -4,41% | 11.260,00 |
| 04.08.2025 | 2,99 | 2,99 | 2,84 | 2,95 | -0,67% | 22.208,00 |
| 01.08.2025 | 3,00 | 3,05 | 2,97 | 2,97 | 0,00% | 22.949,00 |
| 31.07.2025 | 2,99 | 2,99 | 2,82 | 2,97 | -0,67% | 30.692,00 |
| 30.07.2025 | 2,75 | 2,99 | 2,75 | 2,99 | 8,33% | 38.171,00 |
| 29.07.2025 | 2,83 | 2,89 | 2,76 | 2,76 | -3,83% | 9.221,00 |
| 28.07.2025 | 2,92 | 2,92 | 2,87 | 2,87 | -1,71% | 852,00 |
| 25.07.2025 | 2,99 | 2,99 | 2,84 | 2,92 | -2,34% | 6.791,00 |
| 24.07.2025 | 3,06 | 3,07 | 2,99 | 2,99 | -2,29% | 10.591,00 |
| 23.07.2025 | 2,83 | 3,06 | 2,83 | 3,06 | 2,34% | 18.219,00 |
| 22.07.2025 | 2,93 | 2,99 | 2,93 | 2,99 | 2,05% | 1.397,00 |
| 21.07.2025 | 2,86 | 2,96 | 2,84 | 2,93 | -1,35% | 4.331,00 |
| 18.07.2025 | 2,83 | 2,99 | 2,83 | 2,97 | 4,58% | 6.193,00 |
| 17.07.2025 | 2,90 | 2,93 | 2,84 | 2,84 | -2,41% | 6.070,00 |
| 16.07.2025 | 2,99 | 3,00 | 2,83 | 2,91 | -3,00% | 18.377,00 |
| 15.07.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 0,33% | 120,00 |
| 14.07.2025 | 2,99 | 3,00 | 2,84 | 2,99 | 0,00% | 8.090,00 |
| 11.07.2025 | 2,91 | 2,99 | 2,89 | 2,99 | 2,40% | 6.886,00 |
| 10.07.2025 | 2,91 | 3,04 | 2,91 | 2,92 | -2,67% | 3.710,00 |
| 09.07.2025 | 2,89 | 3,05 | 2,89 | 3,00 | -2,28% | 5.313,00 |
| 08.07.2025 | 3,10 | 3,10 | 2,87 | 3,07 | -0,97% | 8.662,00 |
| 07.07.2025 | 3,09 | 3,10 | 2,95 | 3,10 | 0,00% | 3.351,00 |
| 04.07.2025 | 3,15 | 3,15 | 3,09 | 3,10 | 0,65% | 9.743,00 |
| 03.07.2025 | 3,03 | 3,11 | 2,84 | 3,08 | 1,65% | 28.365,00 |
| 02.07.2025 | 3,13 | 3,13 | 3,03 | 3,03 | -2,57% | 6.045,00 |
| 01.07.2025 | 3,15 | 3,16 | 2,99 | 3,11 | -1,27% | 17.976,00 |
| 30.06.2025 | 3,19 | 3,20 | 3,04 | 3,15 | 1,61% | 42.727,00 |
| 27.06.2025 | 3,03 | 3,16 | 2,84 | 3,10 | 2,31% | 32.192,00 |
| 26.06.2025 | 3,61 | 3,62 | 2,80 | 3,03 | -16,07% | 195.317,00 |
| 25.06.2025 | 3,91 | 3,91 | 2,97 | 3,61 | -7,91% | 69.066,00 |
| 24.06.2025 | 4,50 | 4,50 | 3,26 | 3,92 | -27,68% | 262.086,00 |
| 23.06.2025 | 3,10 | 5,96 | 3,10 | 5,42 | 88,85% | 408.703,00 |
| 20.06.2025 | 3,00 | 3,00 | 2,87 | 2,87 | -3,69% | 14.321,00 |
| 19.06.2025 | 2,75 | 2,98 | 2,75 | 2,98 | 6,43% | 31.702,00 |
| 18.06.2025 | 2,75 | 2,98 | 2,75 | 2,80 | 1,82% | 36.069,00 |
| 17.06.2025 | 2,61 | 2,85 | 2,52 | 2,75 | 8,70% | 41.476,00 |
| 16.06.2025 | 2,86 | 3,27 | 2,52 | 2,53 | 5,42% | 135.120,00 |
| 13.06.2025 | 2,40 | 2,79 | 2,40 | 2,40 | 0,00% | 82.631,00 |
| 12.06.2025 | 2,29 | 2,41 | 2,22 | 2,40 | 0,84% | 2.822,00 |
| 11.06.2025 | 2,46 | 2,46 | 2,37 | 2,38 | 0,85% | 4.914,00 |
| 10.06.2025 | 2,45 | 2,50 | 2,12 | 2,36 | -1,67% | 15.432,00 |
| 06.06.2025 | 2,46 | 2,46 | 2,40 | 2,40 | -1,64% | 5.540,00 |
| 04.06.2025 | 2,44 | 2,53 | 2,44 | 2,44 | 0,00% | 875,00 |
| 03.06.2025 | 2,50 | 2,56 | 2,44 | 2,44 | -2,40% | 4.893,00 |
| 02.06.2025 | 2,48 | 2,55 | 2,48 | 2,50 | 0,81% | 3.012,00 |
| 28.05.2025 | 2,30 | 2,48 | 2,30 | 2,48 | 3,33% | 452,00 |
| 27.05.2025 | 2,20 | 2,57 | 2,11 | 2,40 | -1,23% | 17.867,00 |
| 26.05.2025 | 2,27 | 2,43 | 2,26 | 2,43 | -0,82% | 4.254,00 |
| 23.05.2025 | 2,36 | 2,45 | 2,24 | 2,45 | 1,66% | 3.157,00 |
| 22.05.2025 | 2,44 | 2,44 | 2,29 | 2,41 | -0,82% | 5.029,00 |
| 21.05.2025 | 2,44 | 2,61 | 2,38 | 2,43 | 0,41% | 15.699,00 |
| 20.05.2025 | 2,43 | 2,55 | 2,42 | 2,42 | -0,41% | 5.255,00 |
| 19.05.2025 | 2,44 | 2,44 | 2,37 | 2,43 | 0,00% | 2.234,00 |
| 16.05.2025 | 2,33 | 2,52 | 2,33 | 2,43 | -3,57% | 6.901,00 |
| 15.05.2025 | 2,25 | 2,55 | 2,25 | 2,52 | -0,79% | 14.940,00 |
| 14.05.2025 | 2,69 | 2,69 | 2,31 | 2,54 | -1,55% | 30.681,00 |
| 13.05.2025 | 2,61 | 2,72 | 2,46 | 2,58 | 8,86% | 27.659,00 |
| 12.05.2025 | 2,55 | 2,61 | 2,35 | 2,37 | -7,06% | 11.682,00 |
| 09.05.2025 | 2,75 | 2,75 | 2,55 | 2,55 | 0,00% | 43.002,00 |
| 08.05.2025 | 2,49 | 2,80 | 2,49 | 2,55 | 6,69% | 114.904,00 |
| 07.05.2025 | 2,32 | 2,50 | 2,32 | 2,39 | 8,64% | 56.159,00 |
| 06.05.2025 | 2,20 | 2,32 | 2,15 | 2,20 | -10,93% | 87.499,00 |
| 05.05.2025 | 2,58 | 2,67 | 2,20 | 2,47 | 4,66% | 46.559,00 |
| 02.05.2025 | 2,31 | 2,60 | 2,30 | 2,36 | -9,23% | 38.516,00 |
| 01.05.2025 | 2,75 | 2,87 | 2,41 | 2,60 | -8,71% | 76.705,00 |
| 30.04.2025 | 2,50 | 2,87 | 2,45 | 2,85 | 9,54% | 77.337,00 |
| 29.04.2025 | 2,80 | 2,88 | 2,60 | 2,60 | -9,72% | 36.116,00 |
| 28.04.2025 | 2,70 | 2,88 | 2,50 | 2,88 | 13,65% | 26.419,00 |
| 25.04.2025 | 2,74 | 2,88 | 2,40 | 2,53 | -7,52% | 73.201,00 |
| 24.04.2025 | 2,50 | 2,93 | 2,38 | 2,74 | 10,04% | 32.858,00 |
| 23.04.2025 | 2,50 | 3,30 | 2,25 | 2,49 | -0,80% | 163.644,00 |
| 22.04.2025 | 1,83 | 2,53 | 1,83 | 2,51 | 25,63% | 129.643,00 |
| 16.04.2025 | 2,09 | 2,09 | 1,93 | 2,00 | -4,13% | 2.884,00 |
| 15.04.2025 | 1,78 | 2,08 | 1,78 | 2,08 | 2,66% | 8.136,00 |
| 14.04.2025 | 2,01 | 2,04 | 2,00 | 2,03 | -2,59% | 11.538,00 |
| 11.04.2025 | 2,15 | 2,15 | 2,08 | 2,08 | 9,40% | 2.657,00 |
| 10.04.2025 | 2,16 | 2,16 | 1,83 | 1,91 | -4,27% | 26.221,00 |
| 09.04.2025 | 2,11 | 2,11 | 1,80 | 1,99 | -6,04% | 10.848,00 |
| 08.04.2025 | 2,05 | 2,12 | 2,00 | 2,12 | 5,85% | 19.298,00 |
| 07.04.2025 | 2,19 | 2,19 | 2,00 | 2,00 | 5,32% | 80.794,00 |
| 04.04.2025 | 2,10 | 2,12 | 1,83 | 1,90 | -9,52% | 9.059,00 |
| 03.04.2025 | 1,85 | 2,10 | 1,85 | 2,10 | 12,30% | 6.824,00 |
| 02.04.2025 | 1,98 | 1,98 | 1,87 | 1,87 | -5,79% | 610,00 |
| 01.04.2025 | 1,95 | 1,99 | 1,94 | 1,99 | 1,79% | 6.555,00 |
| 31.03.2025 | 2,00 | 2,00 | 1,95 | 1,95 | 0,26% | 3.499,00 |
| 28.03.2025 | 2,03 | 2,09 | 1,95 | 1,95 | -0,26% | 12.433,00 |
| 27.03.2025 | 1,96 | 2,00 | 1,95 | 1,95 | 1,30% | 4.030,00 |