19,550€
-1,26%
Echtzeit-Aktienkurs Topaz Energy Corp.
Bid:
Ask:
Aktienkurse zur Topaz Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 19,85 | 20,20 | 19,65 | 19,85 | 0,00% | 275,00 |
| 04.05.2026 | 19,55 | 19,90 | 19,45 | 19,85 | 0,51% | 3.515,00 |
| 30.04.2026 | 19,85 | 19,90 | 19,55 | 19,75 | 0,25% | - |
| 29.04.2026 | 19,15 | 19,80 | 19,10 | 19,70 | 3,41% | - |
| 28.04.2026 | 19,15 | 19,35 | 19,00 | 19,05 | 0,26% | - |
| 27.04.2026 | 18,90 | 19,20 | 18,85 | 19,00 | 1,06% | 28,00 |
| 24.04.2026 | 18,95 | 19,15 | 18,60 | 18,80 | -0,79% | - |
| 23.04.2026 | 18,85 | 19,05 | 18,65 | 18,95 | 1,34% | - |
| 22.04.2026 | 18,45 | 18,95 | 18,45 | 18,70 | 0,27% | - |
| 21.04.2026 | 18,50 | 18,80 | 18,45 | 18,65 | 0,54% | - |
| 20.04.2026 | 18,70 | 18,75 | 18,40 | 18,55 | 1,09% | 28,00 |
| 17.04.2026 | 18,70 | 18,85 | 17,90 | 18,35 | -2,65% | - |
| 16.04.2026 | 18,75 | 19,10 | 18,75 | 18,85 | 0,80% | - |
| 15.04.2026 | 18,75 | 18,90 | 18,60 | 18,70 | -0,53% | - |
| 14.04.2026 | 18,90 | 19,00 | 18,50 | 18,80 | -0,79% | - |
| 13.04.2026 | 19,20 | 19,30 | 18,80 | 18,95 | 1,07% | 700,00 |
| 10.04.2026 | 18,50 | 18,85 | 18,35 | 18,75 | 1,08% | 1.300,00 |
| 09.04.2026 | 18,95 | 19,15 | 18,45 | 18,55 | -1,59% | - |
| 08.04.2026 | 18,55 | 18,95 | 18,20 | 18,85 | -3,08% | - |
| 07.04.2026 | 19,45 | 19,65 | 19,20 | 19,45 | 0,52% | - |
| 02.04.2026 | 19,15 | 19,65 | 19,15 | 19,35 | 2,65% | - |
| 01.04.2026 | 19,15 | 19,15 | 18,55 | 18,85 | -2,08% | - |
| 31.03.2026 | 19,50 | 19,85 | 18,80 | 19,25 | -2,53% | - |
| 30.03.2026 | 19,80 | 20,10 | 19,60 | 19,75 | 0,00% | - |
| 27.03.2026 | 19,35 | 19,85 | 19,35 | 19,75 | 1,80% | 6.756,00 |
| 26.03.2026 | 19,45 | 19,75 | 19,35 | 19,40 | -0,26% | - |
| 25.03.2026 | 19,65 | 19,70 | 19,25 | 19,45 | -1,27% | 7.700,00 |
| 24.03.2026 | 19,95 | 20,20 | 19,65 | 19,70 | -0,25% | - |
| 23.03.2026 | 20,50 | 20,50 | 19,45 | 19,75 | -2,71% | 900,00 |
| 20.03.2026 | 20,00 | 20,50 | 20,00 | 20,30 | 1,00% | 5.350,00 |
| 19.03.2026 | 20,00 | 20,50 | 19,95 | 20,10 | 0,00% | 950,00 |
| 18.03.2026 | 19,85 | 20,30 | 19,85 | 20,10 | 0,25% | 128,00 |
| 17.03.2026 | 20,20 | 20,30 | 19,90 | 20,05 | -0,74% | - |
| 16.03.2026 | 20,30 | 20,30 | 19,75 | 20,20 | 0,50% | 350,00 |
| 13.03.2026 | 19,75 | 20,20 | 19,45 | 20,10 | 0,75% | 850,00 |
| 12.03.2026 | 20,30 | 20,50 | 19,80 | 19,95 | 0,25% | 260,00 |
| 11.03.2026 | 19,45 | 20,10 | 19,45 | 19,90 | 1,02% | 500,00 |
| 10.03.2026 | 20,30 | 20,50 | 19,55 | 19,70 | -1,99% | - |
| 09.03.2026 | 20,90 | 20,90 | 19,65 | 20,10 | 1,52% | - |
| 06.03.2026 | 20,20 | 20,90 | 19,75 | 19,80 | -1,25% | - |
| 05.03.2026 | 19,85 | 20,10 | 19,60 | 20,05 | 1,52% | 32,00 |
| 04.03.2026 | 19,90 | 19,90 | 19,55 | 19,75 | 0,51% | - |
| 03.03.2026 | 20,05 | 20,50 | 19,55 | 19,65 | -1,26% | - |
| 02.03.2026 | 19,85 | 20,10 | 19,60 | 19,90 | 3,11% | - |
| 27.02.2026 | 19,10 | 19,55 | 19,10 | 19,30 | 0,52% | 3.150,00 |
| 26.02.2026 | 18,95 | 19,35 | 18,65 | 19,20 | 1,59% | - |
| 25.02.2026 | 18,90 | 19,30 | 18,85 | 18,90 | -0,53% | 1.400,00 |
| 24.02.2026 | 18,60 | 19,05 | 18,50 | 19,00 | 1,60% | - |
| 23.02.2026 | 18,45 | 18,85 | 18,45 | 18,70 | 0,54% | 28,00 |
| 20.02.2026 | 18,45 | 18,60 | 18,15 | 18,60 | 1,09% | - |
| 19.02.2026 | 18,00 | 18,55 | 18,00 | 18,40 | 2,22% | - |
| 18.02.2026 | 17,80 | 18,15 | 17,75 | 18,00 | 1,69% | 23,00 |
| 17.02.2026 | 17,70 | 17,95 | 17,60 | 17,70 | -0,84% | - |
| 16.02.2026 | 17,90 | 17,90 | 17,70 | 17,85 | 0,56% | - |
| 13.02.2026 | 17,50 | 18,05 | 17,50 | 17,75 | 0,28% | 3.500,00 |
| 12.02.2026 | 17,80 | 17,95 | 17,45 | 17,70 | -0,56% | 58,00 |
| 11.02.2026 | 17,50 | 17,90 | 17,35 | 17,80 | 1,71% | - |
| 10.02.2026 | 17,60 | 17,80 | 17,45 | 17,50 | -0,57% | - |
| 09.02.2026 | 17,55 | 17,75 | 17,50 | 17,60 | 0,00% | 27,00 |
| 06.02.2026 | 17,55 | 17,95 | 17,45 | 17,60 | 0,57% | - |
| 05.02.2026 | 17,70 | 17,95 | 17,35 | 17,50 | -1,69% | 1.045,00 |
| 04.02.2026 | 17,70 | 18,05 | 17,60 | 17,80 | 0,56% | 730,00 |
| 03.02.2026 | 17,80 | 18,10 | 17,65 | 17,70 | -0,56% | 1.508,00 |
| 02.02.2026 | 17,75 | 17,95 | 17,55 | 17,80 | -1,66% | 1.040,00 |
| 30.01.2026 | 17,80 | 18,15 | 17,75 | 18,10 | 0,56% | - |
| 29.01.2026 | 18,05 | 18,50 | 17,95 | 18,00 | 0,00% | - |
| 28.01.2026 | 17,80 | 18,15 | 17,75 | 18,00 | 1,69% | - |
| 27.01.2026 | 17,60 | 17,90 | 17,55 | 17,70 | 0,57% | 27,00 |
| 26.01.2026 | 17,60 | 17,75 | 17,45 | 17,60 | 0,00% | - |
| 23.01.2026 | 17,30 | 17,75 | 17,30 | 17,60 | 1,15% | - |
| 22.01.2026 | 17,40 | 17,60 | 17,15 | 17,40 | 0,00% | - |
| 21.01.2026 | 16,75 | 17,45 | 16,70 | 17,40 | 4,19% | - |
| 20.01.2026 | 17,00 | 17,05 | 16,70 | 16,70 | -1,76% | - |
| 19.01.2026 | 16,90 | 17,15 | 16,90 | 17,00 | 0,00% | 28,00 |
| 16.01.2026 | 16,60 | 17,10 | 16,60 | 17,00 | 1,80% | - |
| 15.01.2026 | 16,70 | 16,85 | 16,60 | 16,70 | 0,00% | 2.000,00 |
| 14.01.2026 | 16,70 | 16,85 | 16,60 | 16,70 | 0,00% | 17,00 |
| 13.01.2026 | 16,70 | 16,95 | 16,60 | 16,70 | 0,00% | - |
| 12.01.2026 | 16,80 | 16,90 | 16,65 | 16,70 | -0,60% | - |
| 09.01.2026 | 16,30 | 16,80 | 16,30 | 16,80 | 1,82% | - |
| 08.01.2026 | 16,00 | 16,50 | 16,00 | 16,50 | 2,48% | - |
| 07.01.2026 | 16,45 | 16,85 | 16,10 | 16,10 | -2,42% | 9.600,00 |
| 06.01.2026 | 16,50 | 16,80 | 16,45 | 16,50 | -0,60% | - |
| 05.01.2026 | 17,00 | 17,20 | 16,40 | 16,60 | -3,49% | - |
| 02.01.2026 | 17,15 | 17,20 | 16,90 | 17,20 | 0,58% | - |
| 30.12.2025 | 17,05 | 17,10 | 17,05 | 17,10 | 0,00% | - |
| 29.12.2025 | 16,90 | 17,15 | 16,90 | 17,10 | 0,59% | - |
| 23.12.2025 | 16,70 | 17,05 | 16,70 | 17,00 | 1,19% | - |
| 22.12.2025 | 16,50 | 16,95 | 16,50 | 16,80 | 1,20% | - |
| 19.12.2025 | 16,50 | 16,80 | 16,50 | 16,60 | -0,30% | - |
| 18.12.2025 | 16,85 | 16,95 | 16,60 | 16,65 | -0,89% | 28,00 |
| 17.12.2025 | 16,65 | 16,85 | 16,60 | 16,80 | 1,20% | - |
| 16.12.2025 | 17,00 | 17,05 | 16,50 | 16,60 | -2,35% | - |
| 15.12.2025 | 17,40 | 17,45 | 16,95 | 17,00 | -2,86% | - |
| 12.12.2025 | 17,45 | 17,65 | 17,35 | 17,50 | 0,57% | - |
| 11.12.2025 | 17,60 | 17,60 | 17,35 | 17,40 | -1,69% | - |
| 10.12.2025 | 17,45 | 17,75 | 17,35 | 17,70 | 1,14% | - |
| 09.12.2025 | 17,70 | 17,90 | 17,45 | 17,50 | -1,69% | - |
| 08.12.2025 | 17,80 | 18,10 | 17,75 | 17,80 | -1,11% | - |
| 05.12.2025 | 17,70 | 18,05 | 17,70 | 18,00 | 1,69% | - |