14,830€
0,34%
Echtzeit-Aktienkurs Contango Ore Inc.
Bid:
Ask:
Aktienkurse zur Contango Ore Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 19,41 | 20,17 | 19,33 | 19,59 | 1,19% | 5.810,00 |
| 04.05.2026 | 19,68 | 20,38 | 19,18 | 19,36 | -1,48% | 925,00 |
| 30.04.2026 | 18,66 | 20,35 | 18,66 | 19,65 | 5,48% | 7.200,00 |
| 29.04.2026 | 19,37 | 19,37 | 18,58 | 18,63 | -3,42% | 526,00 |
| 28.04.2026 | 19,14 | 19,41 | 18,33 | 19,29 | 0,99% | - |
| 27.04.2026 | 19,46 | 19,47 | 18,93 | 19,10 | -1,95% | 87,00 |
| 24.04.2026 | 18,88 | 19,54 | 18,56 | 19,48 | 3,67% | 70,00 |
| 23.04.2026 | 19,67 | 20,02 | 18,39 | 18,79 | -6,26% | 2.971,00 |
| 22.04.2026 | 19,09 | 20,55 | 19,01 | 20,05 | 5,28% | 4.271,00 |
| 21.04.2026 | 20,80 | 20,83 | 18,95 | 19,04 | -7,80% | 361,00 |
| 20.04.2026 | 20,83 | 21,15 | 20,43 | 20,65 | -1,90% | 1.474,00 |
| 17.04.2026 | 20,48 | 22,13 | 20,43 | 21,05 | 2,93% | 2.985,00 |
| 16.04.2026 | 21,05 | 21,18 | 20,30 | 20,45 | -2,50% | 7.000,00 |
| 15.04.2026 | 21,83 | 21,93 | 20,93 | 20,98 | -3,34% | 1.300,00 |
| 14.04.2026 | 20,50 | 21,90 | 20,40 | 21,70 | 5,85% | 403,00 |
| 13.04.2026 | 19,79 | 20,63 | 19,18 | 20,50 | 2,76% | 1.320,00 |
| 10.04.2026 | 18,47 | 19,98 | 18,30 | 19,95 | 8,07% | 1.899,00 |
| 09.04.2026 | 18,19 | 18,84 | 17,37 | 18,46 | 1,15% | 4.375,00 |
| 08.04.2026 | 17,25 | 18,34 | 17,21 | 18,25 | 9,48% | 4.135,00 |
| 07.04.2026 | 16,73 | 17,27 | 16,11 | 16,67 | -1,94% | 4.403,00 |
| 02.04.2026 | 15,65 | 17,05 | 15,10 | 17,00 | 5,59% | - |
| 01.04.2026 | 16,30 | 16,70 | 15,85 | 16,10 | -0,62% | 440,00 |
| 31.03.2026 | 14,85 | 16,60 | 14,50 | 16,20 | 11,34% | 2.745,00 |
| 30.03.2026 | 14,90 | 15,25 | 14,30 | 14,55 | -2,02% | 11.656,00 |
| 27.03.2026 | 14,60 | 15,15 | 14,15 | 14,85 | 3,13% | 939,00 |
| 26.03.2026 | 15,45 | 15,95 | 14,15 | 14,40 | -7,10% | 595,00 |
| 25.03.2026 | 15,35 | 15,90 | 14,95 | 15,50 | 4,03% | 720,00 |
| 24.03.2026 | 14,75 | 15,05 | 13,85 | 14,90 | 0,68% | 594,00 |
| 23.03.2026 | 14,30 | 15,40 | 13,90 | 14,80 | -1,33% | 780,00 |
| 20.03.2026 | 15,55 | 15,85 | 14,60 | 15,00 | -4,15% | 280,00 |
| 19.03.2026 | 17,30 | 17,40 | 15,00 | 15,65 | -7,94% | 3.100,00 |
| 18.03.2026 | 18,70 | 18,70 | 16,95 | 17,00 | -7,86% | 870,00 |
| 17.03.2026 | 19,70 | 20,20 | 18,40 | 18,45 | -6,58% | 4.265,00 |
| 16.03.2026 | 20,40 | 20,50 | 19,65 | 19,75 | -3,66% | 1.023,00 |
| 13.03.2026 | 22,00 | 22,20 | 20,40 | 20,50 | -6,82% | - |
| 12.03.2026 | 22,70 | 23,00 | 21,80 | 22,00 | -3,51% | 4.900,00 |
| 11.03.2026 | 23,20 | 23,60 | 22,20 | 22,80 | -2,56% | - |
| 10.03.2026 | 22,70 | 24,00 | 22,70 | 23,40 | 2,63% | 5.400,00 |
| 09.03.2026 | 22,60 | 23,20 | 21,50 | 22,80 | -0,44% | 1.590,00 |
| 06.03.2026 | 23,20 | 23,60 | 22,40 | 22,90 | -1,72% | - |
| 05.03.2026 | 24,50 | 24,80 | 22,90 | 23,30 | -5,67% | - |
| 04.03.2026 | 24,30 | 25,20 | 24,20 | 24,70 | 1,65% | 1.790,00 |
| 03.03.2026 | 25,10 | 25,60 | 23,00 | 24,30 | -4,71% | 8.400,00 |
| 02.03.2026 | 26,10 | 27,10 | 24,70 | 25,50 | 0,39% | - |
| 27.02.2026 | 24,20 | 25,80 | 24,20 | 25,40 | 4,10% | - |
| 26.02.2026 | 23,60 | 24,60 | 23,30 | 24,40 | 2,09% | 9.000,00 |
| 25.02.2026 | 24,40 | 25,40 | 23,60 | 23,90 | -2,05% | 1.800,00 |
| 24.02.2026 | 24,60 | 24,80 | 23,90 | 24,40 | -0,81% | 4.800,00 |
| 23.02.2026 | 23,50 | 24,90 | 23,40 | 24,60 | 3,36% | 1.380,00 |
| 20.02.2026 | 23,20 | 23,90 | 22,80 | 23,80 | 2,59% | - |
| 19.02.2026 | 22,00 | 23,30 | 21,70 | 23,20 | 5,45% | - |
| 18.02.2026 | 21,50 | 22,20 | 21,40 | 22,00 | 3,29% | 600,00 |
| 17.02.2026 | 23,10 | 23,10 | 21,00 | 21,30 | -7,39% | 8.700,00 |
| 16.02.2026 | 23,00 | 23,20 | 23,00 | 23,00 | 0,00% | - |
| 13.02.2026 | 22,40 | 23,40 | 21,50 | 23,00 | 2,68% | 172,00 |
| 12.02.2026 | 24,40 | 24,80 | 22,30 | 22,40 | -8,94% | 603,00 |
| 11.02.2026 | 24,00 | 24,80 | 23,20 | 24,60 | 1,65% | - |
| 10.02.2026 | 24,00 | 24,60 | 23,80 | 24,20 | 0,83% | - |
| 09.02.2026 | 22,80 | 24,20 | 22,80 | 24,00 | 5,26% | 12.590,00 |
| 06.02.2026 | 21,60 | 23,20 | 21,50 | 22,80 | 5,56% | - |
| 05.02.2026 | 23,50 | 23,50 | 21,50 | 21,60 | -7,69% | - |
| 04.02.2026 | 24,10 | 25,00 | 22,70 | 23,40 | -3,31% | 1.270,00 |
| 03.02.2026 | 24,00 | 24,70 | 23,40 | 24,20 | 3,42% | - |
| 02.02.2026 | 23,70 | 24,60 | 22,40 | 23,40 | -1,68% | 2.708,00 |
| 30.01.2026 | 26,40 | 26,80 | 23,40 | 23,80 | -12,18% | 278,00 |
| 29.01.2026 | 27,40 | 28,30 | 26,20 | 27,10 | -1,81% | 2.800,00 |
| 28.01.2026 | 27,30 | 27,90 | 26,60 | 27,60 | 2,22% | 1.920,00 |
| 27.01.2026 | 26,80 | 27,20 | 25,50 | 27,00 | 0,75% | 5.085,00 |
| 26.01.2026 | 27,70 | 29,10 | 26,50 | 26,80 | -3,60% | 866,00 |
| 23.01.2026 | 28,20 | 29,30 | 27,40 | 27,80 | -0,71% | 2.226,00 |
| 22.01.2026 | 26,30 | 28,60 | 26,10 | 28,00 | 6,06% | - |
| 21.01.2026 | 27,10 | 27,50 | 26,00 | 26,40 | -2,22% | 3.500,00 |
| 20.01.2026 | 25,40 | 27,40 | 25,40 | 27,00 | 5,88% | - |
| 19.01.2026 | 25,50 | 25,50 | 25,30 | 25,50 | -0,39% | 7.800,00 |
| 16.01.2026 | 25,40 | 25,70 | 24,00 | 25,60 | 0,79% | 1.800,00 |
| 15.01.2026 | 25,20 | 25,40 | 24,60 | 25,40 | 0,79% | 150,00 |
| 14.01.2026 | 24,40 | 25,80 | 23,90 | 25,20 | 5,88% | 4.250,00 |
| 13.01.2026 | 23,60 | 24,30 | 23,40 | 23,80 | -0,83% | 66,00 |
| 12.01.2026 | 22,00 | 24,20 | 22,00 | 24,00 | 7,14% | 52,00 |
| 09.01.2026 | 22,00 | 23,10 | 22,00 | 22,40 | 0,00% | - |
| 08.01.2026 | 23,60 | 24,00 | 22,20 | 22,40 | -5,08% | - |
| 07.01.2026 | 23,40 | 23,80 | 22,20 | 23,60 | 0,85% | 3.925,00 |
| 06.01.2026 | 23,40 | 24,00 | 23,00 | 23,40 | 0,86% | 965,00 |
| 05.01.2026 | 22,80 | 24,50 | 22,80 | 23,20 | 1,75% | - |
| 02.01.2026 | 22,50 | 23,30 | 22,20 | 22,80 | -6,94% | 4.508,00 |
| 30.12.2025 | 23,40 | 24,70 | 23,20 | 24,50 | 5,15% | 400,00 |
| 29.12.2025 | 25,20 | 25,70 | 23,20 | 23,30 | -5,28% | 3.674,00 |
| 23.12.2025 | 24,60 | 25,70 | 24,40 | 24,60 | -1,60% | - |
| 22.12.2025 | 24,10 | 25,70 | 24,10 | 25,00 | 3,73% | 1.976,00 |
| 19.12.2025 | 23,80 | 24,40 | 23,50 | 24,10 | 2,12% | 208,00 |
| 18.12.2025 | 23,20 | 23,70 | 22,80 | 23,60 | 2,16% | 1.440,00 |
| 17.12.2025 | 22,80 | 23,50 | 22,70 | 23,10 | 1,32% | 1.350,00 |
| 16.12.2025 | 22,70 | 23,20 | 22,00 | 22,80 | 0,88% | 782,00 |
| 15.12.2025 | 23,60 | 24,40 | 22,60 | 22,60 | -4,24% | - |
| 12.12.2025 | 23,60 | 24,60 | 23,10 | 23,60 | 0,85% | 50,00 |
| 11.12.2025 | 23,30 | 24,20 | 22,80 | 23,40 | 0,86% | 500,00 |
| 10.12.2025 | 23,40 | 24,70 | 22,40 | 23,20 | -2,52% | - |
| 09.12.2025 | 22,40 | 23,80 | 22,30 | 23,80 | 6,25% | 2.180,00 |
| 08.12.2025 | 22,50 | 22,70 | 21,80 | 22,40 | -0,88% | 1.960,00 |
| 05.12.2025 | 22,40 | 23,10 | 22,00 | 22,60 | 2,26% | 4.900,00 |