Echtzeit-Aktienkurs Atlantic Petroleum P/F Group
Bid:
Ask:
Aktienkurse zur Atlantic Petroleum P/F Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.03.2025 | 1,81 | 1,93 | 1,80 | 1,93 | 0,00% | 753,00 |
| 25.03.2025 | 1,89 | 1,93 | 1,80 | 1,93 | -1,79% | 25.797,00 |
| 24.03.2025 | 1,97 | 1,97 | 1,90 | 1,96 | -1,26% | 5.083,00 |
| 21.03.2025 | 1,91 | 2,10 | 1,91 | 1,99 | -1,24% | 5.800,00 |
| 20.03.2025 | 2,11 | 2,12 | 2,00 | 2,01 | -9,05% | 2.356,00 |
| 19.03.2025 | 2,20 | 2,21 | 2,11 | 2,21 | 8,33% | 5.699,00 |
| 18.03.2025 | 2,03 | 2,19 | 1,97 | 2,04 | 0,49% | 8.578,00 |
| 17.03.2025 | 2,00 | 2,13 | 2,00 | 2,03 | 1,00% | 15.258,00 |
| 14.03.2025 | 1,90 | 2,10 | 1,85 | 2,01 | 12,61% | 44.806,00 |
| 13.03.2025 | 1,71 | 1,88 | 1,66 | 1,79 | -8,23% | 6.688,00 |
| 12.03.2025 | 1,95 | 1,95 | 1,65 | 1,95 | 5,14% | 54.398,00 |
| 11.03.2025 | 1,65 | 1,88 | 1,58 | 1,85 | -9,31% | 77.579,00 |
| 10.03.2025 | 2,05 | 2,07 | 1,87 | 2,04 | -5,99% | 19.010,00 |
| 07.03.2025 | 2,05 | 2,17 | 2,05 | 2,17 | -2,69% | 23.590,00 |
| 06.03.2025 | 2,10 | 2,23 | 2,06 | 2,23 | 6,19% | 13.478,00 |
| 05.03.2025 | 2,11 | 2,17 | 2,10 | 2,10 | 6,06% | 3.881,00 |
| 04.03.2025 | 2,29 | 2,29 | 1,98 | 1,98 | -13,54% | 50.233,00 |
| 03.03.2025 | 2,30 | 2,30 | 2,28 | 2,29 | -0,43% | 2.517,00 |
| 28.02.2025 | 2,30 | 2,47 | 2,28 | 2,30 | 0,00% | 8.070,00 |
| 27.02.2025 | 2,37 | 2,39 | 2,30 | 2,30 | 0,00% | 1.106,00 |
| 26.02.2025 | 2,32 | 2,57 | 2,10 | 2,30 | -2,54% | 29.192,00 |
| 25.02.2025 | 2,41 | 2,41 | 2,33 | 2,36 | -2,07% | 5.656,00 |
| 24.02.2025 | 2,32 | 2,58 | 2,32 | 2,41 | 3,88% | 12.450,00 |
| 21.02.2025 | 2,53 | 2,53 | 2,32 | 2,32 | -8,30% | 5.312,00 |
| 20.02.2025 | 2,58 | 2,64 | 2,50 | 2,53 | 3,27% | 10.709,00 |
| 19.02.2025 | 2,40 | 2,63 | 2,25 | 2,45 | 2,08% | 16.716,00 |
| 18.02.2025 | 2,41 | 2,58 | 2,40 | 2,40 | -0,41% | 9.244,00 |
| 17.02.2025 | 2,48 | 2,48 | 2,41 | 2,41 | -5,49% | 4.961,00 |
| 14.02.2025 | 2,70 | 2,70 | 2,48 | 2,55 | -1,92% | 13.056,00 |
| 13.02.2025 | 2,55 | 2,63 | 2,46 | 2,60 | -1,52% | 5.047,00 |
| 12.02.2025 | 2,70 | 2,70 | 2,52 | 2,64 | -2,22% | 11.591,00 |
| 11.02.2025 | 2,66 | 2,70 | 2,36 | 2,70 | 14,89% | 45.581,00 |
| 10.02.2025 | 2,67 | 2,67 | 2,30 | 2,35 | 2,17% | 30.228,00 |
| 07.02.2025 | 2,43 | 2,43 | 2,30 | 2,30 | -5,35% | 23.396,00 |
| 06.02.2025 | 2,51 | 2,70 | 2,43 | 2,43 | -3,19% | 11.358,00 |
| 05.02.2025 | 2,70 | 2,70 | 2,39 | 2,51 | 6,36% | 43.323,00 |
| 04.02.2025 | 2,39 | 2,79 | 2,32 | 2,36 | -1,26% | 1.844,00 |
| 03.02.2025 | 2,46 | 2,70 | 2,39 | 2,39 | 0,84% | 29.643,00 |
| 31.01.2025 | 2,30 | 2,70 | 2,30 | 2,37 | 5,33% | 64.244,00 |
| 30.01.2025 | 2,30 | 2,35 | 2,22 | 2,25 | 0,90% | 37.232,00 |
| 29.01.2025 | 2,30 | 2,30 | 2,08 | 2,23 | 12,34% | 25.655,00 |
| 28.01.2025 | 2,20 | 2,21 | 1,72 | 1,99 | -11,78% | 21.938,00 |
| 27.01.2025 | 2,25 | 2,39 | 2,25 | 2,25 | 0,00% | 1.225,00 |
| 24.01.2025 | 2,41 | 2,41 | 2,25 | 2,25 | -7,02% | 44.565,00 |
| 23.01.2025 | 2,25 | 2,68 | 2,25 | 2,42 | 7,56% | 81.121,00 |
| 22.01.2025 | 2,60 | 2,72 | 2,25 | 2,25 | -17,28% | 53.990,00 |
| 21.01.2025 | 2,61 | 2,99 | 2,28 | 2,72 | -2,86% | 99.302,00 |
| 20.01.2025 | 2,76 | 3,00 | 2,26 | 2,80 | 0,00% | 121.044,00 |
| 17.01.2025 | 2,90 | 3,03 | 2,62 | 2,80 | 5,66% | 190.174,00 |
| 16.01.2025 | 2,01 | 2,86 | 2,01 | 2,65 | 15,22% | 183.861,00 |
| 15.01.2025 | 2,00 | 2,30 | 1,85 | 2,30 | 26,37% | 106.509,00 |
| 14.01.2025 | 1,70 | 2,15 | 1,70 | 1,82 | 10,30% | 88.284,00 |
| 13.01.2025 | 1,70 | 1,83 | 1,61 | 1,65 | 10,00% | 43.724,00 |
| 10.01.2025 | 1,50 | 1,67 | 1,48 | 1,50 | 4,17% | 22.825,00 |
| 09.01.2025 | 1,36 | 1,55 | 1,36 | 1,44 | -7,69% | 26.847,00 |
| 08.01.2025 | 1,57 | 1,60 | 1,47 | 1,56 | 3,65% | 5.700,00 |
| 07.01.2025 | 1,64 | 1,70 | 1,51 | 1,51 | -8,79% | 7.363,00 |
| 06.01.2025 | 1,55 | 1,70 | 1,55 | 1,65 | 6,45% | 6.035,00 |
| 03.01.2025 | 1,70 | 1,71 | 1,46 | 1,55 | -8,82% | 47.677,00 |
| 02.01.2025 | 1,57 | 1,77 | 1,57 | 1,70 | 8,63% | 15.319,00 |
| 30.12.2024 | 1,56 | 1,64 | 1,43 | 1,57 | 0,64% | 17.492,00 |
| 27.12.2024 | 1,60 | 1,80 | 1,55 | 1,56 | 2,30% | 24.151,00 |
| 23.12.2024 | 1,51 | 1,70 | 1,51 | 1,52 | 1,00% | 8.937,00 |
| 20.12.2024 | 1,77 | 1,77 | 1,41 | 1,51 | -14,73% | 41.817,00 |
| 19.12.2024 | 1,88 | 1,88 | 1,58 | 1,77 | 4,13% | 3.042,00 |
| 18.12.2024 | 1,71 | 1,71 | 1,59 | 1,70 | 0,59% | 4.771,00 |
| 17.12.2024 | 1,83 | 1,85 | 1,64 | 1,69 | -3,16% | 11.118,00 |
| 16.12.2024 | 1,40 | 1,74 | 1,40 | 1,74 | -9,14% | 3.578,00 |
| 13.12.2024 | 1,96 | 1,96 | 1,73 | 1,92 | -2,54% | 3.664,00 |
| 12.12.2024 | 1,66 | 1,97 | 1,66 | 1,97 | 4,24% | 18.439,00 |
| 11.12.2024 | 1,95 | 1,95 | 1,67 | 1,89 | 0,53% | 3.620,00 |
| 10.12.2024 | 1,69 | 1,92 | 1,69 | 1,88 | -5,30% | 14.287,00 |
| 09.12.2024 | 2,00 | 2,00 | 1,67 | 1,98 | -0,75% | 16.124,00 |
| 06.12.2024 | 2,01 | 2,01 | 1,85 | 2,00 | 8,13% | 10.912,00 |
| 05.12.2024 | 2,00 | 2,00 | 1,45 | 1,85 | -3,40% | 37.694,00 |
| 04.12.2024 | 1,90 | 2,02 | 1,90 | 1,91 | -2,05% | 5.956,00 |
| 03.12.2024 | 1,96 | 1,96 | 1,95 | 1,95 | 0,00% | 8.636,00 |
| 02.12.2024 | 1,92 | 1,95 | 1,91 | 1,95 | 0,00% | 32.536,00 |
| 29.11.2024 | 2,00 | 2,00 | 1,95 | 1,95 | -0,26% | 1.734,00 |
| 28.11.2024 | 1,90 | 1,96 | 1,90 | 1,96 | -4,63% | 989,00 |
| 27.11.2024 | 2,03 | 2,05 | 1,95 | 2,05 | 0,99% | 7.628,00 |
| 26.11.2024 | 2,05 | 2,05 | 2,03 | 2,03 | -0,98% | 2.989,00 |
| 25.11.2024 | 2,22 | 2,22 | 2,05 | 2,05 | 0,00% | 865,00 |
| 22.11.2024 | 2,22 | 2,22 | 2,03 | 2,05 | -5,96% | 4.111,00 |
| 20.11.2024 | 2,04 | 2,22 | 2,04 | 2,18 | 1,87% | 5.690,00 |
| 19.11.2024 | 2,09 | 2,14 | 2,03 | 2,14 | 0,00% | 1.361,00 |
| 18.11.2024 | 2,14 | 2,22 | 2,14 | 2,14 | 0,00% | 6.254,00 |
| 15.11.2024 | 2,13 | 2,14 | 2,03 | 2,14 | 0,47% | 4.748,00 |
| 14.11.2024 | 2,00 | 2,16 | 1,90 | 2,13 | 5,45% | 12.028,00 |