Echtzeit-Aktienkurs Atlantic Petroleum P/F Group
Bid:
Ask:
Aktienkurse zur Atlantic Petroleum P/F Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.11.2024 | 2,22 | 2,34 | 2,02 | 2,02 | -3,81% | 11.975,00 |
| 12.11.2024 | 2,27 | 2,30 | 2,10 | 2,10 | -7,49% | 2.459,00 |
| 11.11.2024 | 2,12 | 2,31 | 2,12 | 2,27 | -4,62% | 2.326,00 |
| 08.11.2024 | 2,17 | 2,40 | 2,16 | 2,38 | 10,19% | 25.507,00 |
| 07.11.2024 | 2,12 | 2,30 | 2,12 | 2,16 | -2,70% | 13.576,00 |
| 06.11.2024 | 2,39 | 2,41 | 2,07 | 2,22 | -7,11% | 61.103,00 |
| 05.11.2024 | 2,18 | 2,44 | 2,09 | 2,39 | 9,63% | 31.395,00 |
| 04.11.2024 | 2,23 | 2,23 | 2,00 | 2,18 | -1,80% | 38.827,00 |
| 01.11.2024 | 2,30 | 2,30 | 2,22 | 2,22 | -1,77% | 19.390,00 |
| 31.10.2024 | 2,26 | 2,39 | 2,24 | 2,26 | 1,80% | 19.300,00 |
| 30.10.2024 | 2,30 | 2,40 | 2,22 | 2,22 | -1,33% | 28.732,00 |
| 29.10.2024 | 2,31 | 2,31 | 2,25 | 2,25 | -2,17% | 22.850,00 |
| 28.10.2024 | 2,33 | 2,33 | 2,26 | 2,30 | -1,29% | 5.318,00 |
| 25.10.2024 | 2,38 | 2,38 | 2,27 | 2,33 | 0,43% | 36.954,00 |
| 24.10.2024 | 2,26 | 2,33 | 2,26 | 2,32 | 0,87% | 924,00 |
| 23.10.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | 2.375,00 |
| 22.10.2024 | 2,39 | 2,39 | 2,28 | 2,30 | 0,88% | 3.021,00 |
| 21.10.2024 | 2,30 | 2,35 | 2,28 | 2,28 | -0,87% | 5.037,00 |
| 18.10.2024 | 2,35 | 2,38 | 2,30 | 2,30 | 0,44% | 5.041,00 |
| 17.10.2024 | 2,26 | 2,32 | 2,26 | 2,29 | -3,38% | 2.169,00 |
| 16.10.2024 | 2,26 | 2,44 | 2,26 | 2,37 | 3,04% | 18.571,00 |
| 14.10.2024 | 2,38 | 2,44 | 2,27 | 2,30 | 0,00% | 9.379,00 |
| 11.10.2024 | 2,21 | 2,30 | 2,21 | 2,30 | -4,17% | 1.833,00 |
| 10.10.2024 | 2,35 | 2,40 | 2,35 | 2,40 | 2,13% | 17.727,00 |
| 09.10.2024 | 2,35 | 2,46 | 2,34 | 2,35 | -2,49% | 38.002,00 |
| 08.10.2024 | 2,35 | 2,49 | 2,22 | 2,41 | 2,55% | 47.485,00 |
| 07.10.2024 | 2,49 | 2,49 | 2,31 | 2,35 | -2,08% | 5.722,00 |
| 04.10.2024 | 2,34 | 2,41 | 2,26 | 2,40 | 2,56% | 8.546,00 |
| 03.10.2024 | 2,61 | 2,61 | 2,34 | 2,34 | -0,43% | 21.953,00 |
| 02.10.2024 | 2,34 | 2,51 | 2,31 | 2,35 | 0,86% | 33.667,00 |
| 01.10.2024 | 2,49 | 2,49 | 2,25 | 2,33 | -4,51% | 18.510,00 |
| 30.09.2024 | 2,35 | 2,44 | 2,35 | 2,44 | 0,00% | 18.414,00 |
| 27.09.2024 | 2,46 | 2,47 | 2,39 | 2,44 | -1,21% | 56.396,00 |
| 26.09.2024 | 2,47 | 2,56 | 2,47 | 2,47 | -0,80% | 3.834,00 |
| 25.09.2024 | 2,45 | 2,61 | 2,45 | 2,49 | -3,11% | 17.611,00 |
| 24.09.2024 | 2,57 | 2,57 | 2,57 | 2,57 | 4,90% | 60,00 |
| 23.09.2024 | 2,48 | 2,48 | 2,45 | 2,45 | -1,21% | 3.888,00 |
| 20.09.2024 | 2,49 | 2,57 | 2,48 | 2,48 | -3,88% | 11.376,00 |
| 19.09.2024 | 2,50 | 2,58 | 2,50 | 2,58 | 3,20% | 14.431,00 |
| 18.09.2024 | 2,55 | 2,55 | 2,50 | 2,50 | -1,96% | 2.376,00 |
| 17.09.2024 | 2,51 | 2,55 | 2,50 | 2,55 | 0,00% | 4.301,00 |
| 16.09.2024 | 2,55 | 2,55 | 2,55 | 2,55 | 0,00% | 174,00 |
| 13.09.2024 | 2,56 | 2,56 | 2,55 | 2,55 | -2,30% | 1.023,00 |
| 12.09.2024 | 2,47 | 2,61 | 2,47 | 2,61 | 6,10% | 12.498,00 |
| 11.09.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | 16,00 |
| 10.09.2024 | 2,50 | 2,62 | 2,50 | 2,50 | -4,58% | 12.158,00 |
| 09.09.2024 | 2,55 | 2,65 | 2,47 | 2,62 | 2,75% | 22.765,00 |
| 06.09.2024 | 2,49 | 2,67 | 2,45 | 2,55 | 2,41% | 26.697,00 |
| 05.09.2024 | 2,44 | 2,49 | 2,44 | 2,49 | 1,63% | 332,00 |
| 04.09.2024 | 2,47 | 2,50 | 2,45 | 2,45 | -3,16% | 3.239,00 |
| 03.09.2024 | 2,55 | 2,55 | 2,47 | 2,53 | -0,78% | 468,00 |
| 02.09.2024 | 2,45 | 2,55 | 2,45 | 2,55 | 0,00% | 2.996,00 |
| 30.08.2024 | 2,49 | 2,56 | 2,49 | 2,55 | 1,59% | 5.361,00 |
| 29.08.2024 | 2,51 | 2,51 | 2,51 | 2,51 | 0,00% | 746,00 |
| 28.08.2024 | 2,44 | 2,51 | 2,44 | 2,51 | -1,95% | 958,00 |
| 27.08.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | 79,00 |
| 26.08.2024 | 2,42 | 2,57 | 2,42 | 2,56 | 0,39% | 2.777,00 |
| 23.08.2024 | 2,43 | 2,55 | 2,43 | 2,55 | 0,39% | 1.677,00 |
| 22.08.2024 | 2,51 | 2,54 | 2,43 | 2,54 | 1,20% | 6.278,00 |
| 21.08.2024 | 2,55 | 2,55 | 2,51 | 2,51 | 0,00% | 1.870,00 |
| 20.08.2024 | 2,60 | 2,60 | 2,51 | 2,51 | 0,00% | 25.422,00 |
| 19.08.2024 | 2,51 | 2,64 | 2,51 | 2,51 | -6,34% | 44.944,00 |