Echtzeit-Aktienkurs Atlantic Petroleum P/F Group
Bid:
Ask:
Aktienkurse zur Atlantic Petroleum P/F Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 2,33 | 2,40 | 2,33 | 2,40 | -1,23% | 115,00 |
| 25.11.2025 | 2,21 | 2,43 | 2,21 | 2,43 | 7,52% | 5.189,00 |
| 24.11.2025 | 2,32 | 2,32 | 2,26 | 2,26 | -4,24% | 4.901,00 |
| 21.11.2025 | 2,37 | 2,51 | 2,32 | 2,36 | -0,84% | 3.243,00 |
| 20.11.2025 | 2,37 | 2,51 | 2,32 | 2,38 | -3,25% | 3.113,00 |
| 19.11.2025 | 2,39 | 2,52 | 2,32 | 2,46 | 2,93% | 9.198,00 |
| 18.11.2025 | 2,42 | 2,42 | 2,32 | 2,39 | -1,24% | 9.808,00 |
| 17.11.2025 | 2,32 | 2,42 | 2,32 | 2,42 | 0,00% | 5.220,00 |
| 13.11.2025 | 2,40 | 2,47 | 2,40 | 2,42 | 1,68% | 10.812,00 |
| 12.11.2025 | 2,36 | 2,63 | 2,25 | 2,38 | -7,39% | 25.337,00 |
| 11.11.2025 | 2,58 | 2,60 | 2,32 | 2,57 | -0,39% | 18.470,00 |
| 10.11.2025 | 2,40 | 2,58 | 2,40 | 2,58 | 7,50% | 3.630,00 |
| 07.11.2025 | 2,41 | 2,41 | 2,40 | 2,40 | 1,27% | 2.240,00 |
| 06.11.2025 | 2,35 | 2,60 | 2,35 | 2,37 | -2,07% | 2.857,00 |
| 05.11.2025 | 2,60 | 2,62 | 2,42 | 2,42 | -5,84% | 22.396,00 |
| 04.11.2025 | 2,60 | 2,60 | 2,47 | 2,57 | 2,80% | 9.834,00 |
| 03.11.2025 | 2,25 | 2,62 | 2,25 | 2,50 | 6,84% | 24.907,00 |
| 31.10.2025 | 2,45 | 2,45 | 2,33 | 2,34 | -4,49% | 543,00 |
| 30.10.2025 | 2,50 | 2,50 | 2,45 | 2,45 | 0,00% | 2.259,00 |
| 29.10.2025 | 2,29 | 2,50 | 2,29 | 2,45 | 2,51% | 32.071,00 |
| 28.10.2025 | 2,32 | 2,39 | 2,32 | 2,39 | -2,45% | 800,00 |
| 27.10.2025 | 2,37 | 2,45 | 2,33 | 2,45 | 0,00% | 15.805,00 |
| 24.10.2025 | 2,49 | 2,50 | 2,37 | 2,45 | -1,61% | 14.289,00 |
| 23.10.2025 | 2,37 | 2,50 | 2,37 | 2,49 | 3,75% | 23.433,00 |
| 22.10.2025 | 2,49 | 2,50 | 2,40 | 2,40 | 0,00% | 8.661,00 |
| 21.10.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -2,04% | 100,00 |
| 20.10.2025 | 2,47 | 2,47 | 2,45 | 2,45 | -0,41% | 8.496,00 |
| 17.10.2025 | 2,37 | 2,46 | 2,34 | 2,46 | 3,80% | 9.057,00 |
| 16.10.2025 | 2,25 | 2,44 | 2,25 | 2,37 | 0,85% | 13.584,00 |
| 15.10.2025 | 2,36 | 2,36 | 2,25 | 2,35 | -0,42% | 16.319,00 |
| 14.10.2025 | 2,36 | 2,36 | 2,35 | 2,36 | -0,42% | 10.646,00 |
| 13.10.2025 | 2,37 | 2,37 | 2,36 | 2,37 | -3,66% | 11.915,00 |
| 10.10.2025 | 2,39 | 2,49 | 2,39 | 2,46 | 0,41% | 6.526,00 |
| 09.10.2025 | 2,49 | 2,49 | 2,45 | 2,45 | -1,61% | 2.354,00 |
| 08.10.2025 | 2,49 | 2,49 | 2,42 | 2,49 | 0,40% | 2.931,00 |
| 07.10.2025 | 2,50 | 2,50 | 2,37 | 2,48 | -0,40% | 6.497,00 |
| 06.10.2025 | 2,37 | 2,49 | 2,31 | 2,49 | 1,63% | 19.663,00 |
| 03.10.2025 | 2,38 | 2,49 | 2,38 | 2,45 | -0,81% | 7.612,00 |
| 02.10.2025 | 2,49 | 2,50 | 2,40 | 2,47 | -0,80% | 7.074,00 |
| 01.10.2025 | 2,50 | 2,50 | 2,36 | 2,49 | -0,40% | 9.212,00 |
| 30.09.2025 | 2,46 | 2,58 | 2,41 | 2,50 | 2,04% | 19.338,00 |
| 29.09.2025 | 2,42 | 2,50 | 2,42 | 2,45 | -1,21% | 3.306,00 |
| 26.09.2025 | 2,49 | 2,50 | 2,40 | 2,48 | 2,90% | 13.065,00 |
| 25.09.2025 | 2,50 | 2,50 | 2,41 | 2,41 | -3,21% | 4.467,00 |
| 24.09.2025 | 2,58 | 2,58 | 2,36 | 2,49 | -3,49% | 6.482,00 |
| 23.09.2025 | 2,66 | 2,66 | 2,31 | 2,58 | -0,77% | 29.206,00 |
| 22.09.2025 | 2,59 | 2,69 | 2,35 | 2,60 | 0,39% | 3.088,00 |
| 19.09.2025 | 2,50 | 2,59 | 2,44 | 2,59 | 3,19% | 1.152,00 |
| 18.09.2025 | 2,53 | 2,53 | 2,45 | 2,51 | 0,00% | 17.738,00 |
| 17.09.2025 | 2,52 | 2,56 | 2,51 | 2,51 | 0,40% | 1.898,00 |
| 16.09.2025 | 2,45 | 2,60 | 2,45 | 2,50 | -1,96% | 14.140,00 |
| 15.09.2025 | 2,59 | 2,59 | 2,50 | 2,55 | -1,92% | 6.276,00 |
| 12.09.2025 | 2,51 | 2,60 | 2,51 | 2,60 | 3,17% | 347,00 |
| 11.09.2025 | 2,57 | 2,60 | 2,51 | 2,52 | 1,61% | 21.423,00 |
| 10.09.2025 | 2,59 | 2,60 | 2,46 | 2,48 | 2,90% | 40.210,00 |
| 09.09.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -7,31% | 296,00 |
| 08.09.2025 | 2,60 | 2,60 | 2,54 | 2,60 | -1,52% | 23.110,00 |
| 05.09.2025 | 2,65 | 2,65 | 2,59 | 2,64 | 1,54% | 18.755,00 |
| 04.09.2025 | 2,53 | 2,60 | 2,53 | 2,60 | 0,00% | 2.028,00 |
| 03.09.2025 | 2,65 | 2,65 | 2,49 | 2,60 | -2,62% | 14.047,00 |
| 02.09.2025 | 2,65 | 2,67 | 2,56 | 2,67 | 0,75% | 18.115,00 |
| 01.09.2025 | 2,60 | 2,65 | 2,59 | 2,65 | -1,49% | 7.682,00 |
| 29.08.2025 | 2,71 | 2,76 | 2,55 | 2,69 | 8,47% | 2.648,00 |
| 28.08.2025 | 2,32 | 2,58 | 2,32 | 2,48 | 0,40% | 4.726,00 |
| 27.08.2025 | 2,50 | 2,68 | 2,37 | 2,47 | -1,20% | 13.807,00 |
| 26.08.2025 | 2,54 | 2,60 | 2,50 | 2,50 | 2,46% | 3.302,00 |
| 25.08.2025 | 2,50 | 2,55 | 2,35 | 2,44 | -2,40% | 4.642,00 |
| 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 |