1,925€
Echtzeit-Aktienkurs Beyond Oil Ltd.
Bid:
Ask:
Aktienkurse zur Beyond Oil Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 1,90 | 1,93 | 1,84 | 1,93 | 0,52% | - |
| 27.06.2025 | 1,90 | 1,95 | 1,77 | 1,92 | 1,06% | - |
| 26.06.2025 | 1,92 | 1,92 | 1,87 | 1,90 | -1,56% | - |
| 25.06.2025 | 1,96 | 1,97 | 1,80 | 1,93 | -2,04% | - |
| 24.06.2025 | 1,90 | 2,00 | 1,90 | 1,97 | -0,25% | 7.500,00 |
| 23.06.2025 | 1,95 | 2,01 | 1,94 | 1,97 | -1,50% | - |
| 20.06.2025 | 1,94 | 2,01 | 1,94 | 2,00 | -0,99% | - |
| 19.06.2025 | 2,00 | 2,06 | 1,99 | 2,02 | -1,46% | 8.200,00 |
| 18.06.2025 | 1,94 | 2,05 | 1,94 | 2,05 | 0,74% | - |
| 17.06.2025 | 1,88 | 2,04 | 1,88 | 2,04 | 3,30% | - |
| 16.06.2025 | 2,00 | 2,06 | 1,93 | 1,97 | -4,37% | - |
| 13.06.2025 | 2,06 | 2,09 | 2,03 | 2,06 | 0,00% | - |
| 12.06.2025 | 2,10 | 2,16 | 2,00 | 2,06 | -5,07% | 150,00 |
| 11.06.2025 | 2,10 | 2,18 | 2,06 | 2,17 | 0,46% | 9.000,00 |
| 10.06.2025 | 1,96 | 2,16 | 1,96 | 2,16 | 5,88% | - |
| 09.06.2025 | 2,04 | 2,17 | 2,01 | 2,04 | -3,77% | 214,00 |
| 06.06.2025 | 2,08 | 2,19 | 2,05 | 2,12 | 1,92% | - |
| 05.06.2025 | 2,16 | 2,28 | 2,02 | 2,08 | -6,31% | - |
| 04.06.2025 | 1,92 | 2,33 | 1,92 | 2,22 | 11,56% | - |
| 03.06.2025 | 1,91 | 1,99 | 1,91 | 1,99 | 4,19% | - |
| 02.06.2025 | 1,79 | 2,09 | 1,79 | 1,91 | 3,80% | - |
| 30.05.2025 | 1,80 | 1,87 | 1,80 | 1,84 | -0,81% | - |
| 29.05.2025 | 1,79 | 1,87 | 1,77 | 1,86 | 3,92% | - |
| 28.05.2025 | 1,94 | 1,94 | 1,73 | 1,79 | -7,27% | 23.000,00 |
| 27.05.2025 | 1,91 | 1,98 | 1,86 | 1,93 | -3,27% | - |
| 26.05.2025 | 1,97 | 2,07 | 1,91 | 1,99 | 0,25% | - |
| 23.05.2025 | 1,97 | 2,04 | 1,94 | 1,99 | -3,41% | - |
| 22.05.2025 | 1,94 | 2,10 | 1,94 | 2,06 | 2,24% | - |
| 21.05.2025 | 2,02 | 2,08 | 1,96 | 2,01 | -0,50% | - |
| 20.05.2025 | 2,19 | 2,21 | 2,00 | 2,02 | -7,76% | - |
| 19.05.2025 | 2,12 | 2,19 | 2,12 | 2,19 | 0,46% | - |
| 16.05.2025 | 2,06 | 2,23 | 1,94 | 2,18 | 5,31% | - |
| 15.05.2025 | 2,22 | 2,28 | 1,94 | 2,07 | -9,21% | 1.950,00 |
| 14.05.2025 | 2,22 | 2,31 | 2,20 | 2,28 | 2,24% | - |
| 13.05.2025 | 2,18 | 2,27 | 2,18 | 2,23 | -0,89% | - |
| 12.05.2025 | 2,25 | 2,31 | 2,24 | 2,25 | 0,00% | - |
| 09.05.2025 | 2,26 | 2,29 | 2,23 | 2,25 | -0,44% | - |
| 08.05.2025 | 2,22 | 2,29 | 2,22 | 2,26 | -1,31% | - |
| 07.05.2025 | 2,31 | 2,32 | 2,24 | 2,29 | 0,00% | - |
| 06.05.2025 | 2,18 | 2,31 | 2,18 | 2,29 | 1,78% | - |
| 05.05.2025 | 2,36 | 2,37 | 2,22 | 2,25 | -5,46% | - |
| 02.05.2025 | 2,29 | 2,39 | 2,23 | 2,38 | -0,42% | - |
| 30.04.2025 | 2,39 | 2,42 | 2,32 | 2,39 | 0,00% | - |
| 29.04.2025 | 2,34 | 2,48 | 2,34 | 2,39 | 1,70% | - |
| 28.04.2025 | 2,40 | 2,43 | 2,32 | 2,35 | -2,89% | - |
| 25.04.2025 | 2,37 | 2,42 | 2,31 | 2,42 | 1,68% | - |
| 24.04.2025 | 2,23 | 2,40 | 2,22 | 2,38 | 6,73% | 730,00 |
| 23.04.2025 | 2,14 | 2,27 | 2,11 | 2,23 | 1,83% | - |
| 22.04.2025 | 2,20 | 2,25 | 2,15 | 2,19 | 0,00% | - |
| 17.04.2025 | 2,14 | 2,25 | 2,14 | 2,19 | 0,00% | - |
| 16.04.2025 | 2,26 | 2,27 | 2,13 | 2,19 | -3,52% | - |
| 15.04.2025 | 2,14 | 2,28 | 2,14 | 2,27 | 2,71% | - |
| 14.04.2025 | 2,19 | 2,28 | 2,19 | 2,21 | 0,00% | - |
| 11.04.2025 | 2,25 | 2,37 | 2,17 | 2,21 | -2,64% | 15.600,00 |
| 10.04.2025 | 2,30 | 2,30 | 2,14 | 2,27 | -1,73% | 2.000,00 |
| 09.04.2025 | 2,18 | 2,36 | 2,04 | 2,31 | 3,59% | - |
| 08.04.2025 | 2,17 | 2,49 | 2,17 | 2,23 | 5,19% | 3.975,00 |
| 07.04.2025 | 2,02 | 2,12 | 1,68 | 2,12 | 2,91% | 12.300,00 |
| 04.04.2025 | 2,28 | 2,28 | 2,06 | 2,06 | -9,25% | 18.800,00 |
| 03.04.2025 | 2,35 | 2,46 | 2,15 | 2,27 | -2,58% | 8.000,00 |
| 02.04.2025 | 2,44 | 2,56 | 2,30 | 2,33 | -8,63% | - |
| 01.04.2025 | 2,69 | 2,69 | 2,45 | 2,55 | -5,56% | 1.740,00 |
| 31.03.2025 | 2,45 | 2,71 | 2,37 | 2,70 | 9,76% | 5.600,00 |
| 28.03.2025 | 2,46 | 2,55 | 2,35 | 2,46 | 0,82% | - |
| 27.03.2025 | 2,60 | 2,66 | 2,40 | 2,44 | -10,95% | 30,00 |
| 26.03.2025 | 2,66 | 2,87 | 2,59 | 2,74 | 1,48% | - |
| 25.03.2025 | 2,52 | 2,72 | 2,43 | 2,70 | 6,72% | 750,00 |
| 24.03.2025 | 2,36 | 2,61 | 2,14 | 2,53 | 7,20% | 6.000,00 |
| 21.03.2025 | 2,74 | 2,80 | 1,90 | 2,36 | -16,31% | 14.176,00 |
| 20.03.2025 | 3,00 | 3,00 | 2,78 | 2,82 | -7,24% | 11.500,00 |
| 19.03.2025 | 3,26 | 3,35 | 2,78 | 3,04 | -4,70% | 12.454,00 |
| 18.03.2025 | 2,91 | 3,22 | 2,89 | 3,19 | 7,05% | 10.950,00 |
| 17.03.2025 | 2,68 | 2,98 | 2,68 | 2,98 | 11,19% | 13.901,00 |
| 14.03.2025 | 2,62 | 2,68 | 2,44 | 2,68 | 2,68% | 7.494,00 |
| 13.03.2025 | 2,51 | 2,81 | 2,39 | 2,61 | 3,57% | 12.465,00 |
| 12.03.2025 | 2,01 | 2,83 | 2,01 | 2,52 | 25,69% | 1.020,00 |
| 11.03.2025 | 1,95 | 2,03 | 1,93 | 2,01 | 3,89% | - |
| 10.03.2025 | 1,95 | 2,03 | 1,87 | 1,93 | 8,12% | 53.723,00 |
| 07.03.2025 | 1,82 | 1,84 | 1,74 | 1,79 | -2,99% | 3.192,00 |
| 06.03.2025 | 1,75 | 1,85 | 1,72 | 1,84 | 3,66% | 6.100,00 |
| 05.03.2025 | 1,71 | 1,78 | 1,68 | 1,78 | 4,11% | - |
| 04.03.2025 | 1,65 | 1,72 | 1,57 | 1,71 | 3,33% | 15.440,00 |
| 03.03.2025 | 1,51 | 1,68 | 1,45 | 1,65 | 10,00% | 7.600,00 |
| 28.02.2025 | 1,53 | 1,59 | 1,47 | 1,50 | -1,64% | 10.140,00 |
| 27.02.2025 | 1,63 | 1,65 | 1,46 | 1,53 | -5,86% | - |
| 26.02.2025 | 1,62 | 1,66 | 1,61 | 1,62 | -1,82% | 11.180,00 |
| 25.02.2025 | 1,71 | 1,72 | 1,64 | 1,65 | -1,79% | 500,00 |
| 24.02.2025 | 1,71 | 1,73 | 1,68 | 1,68 | -2,04% | 4.600,00 |
| 21.02.2025 | 1,69 | 1,72 | 1,69 | 1,72 | 0,29% | - |
| 20.02.2025 | 1,74 | 1,76 | 1,70 | 1,71 | -2,84% | 5.120,00 |
| 19.02.2025 | 1,76 | 1,78 | 1,51 | 1,76 | 0,57% | 14.120,00 |
| 18.02.2025 | 1,75 | 1,77 | 1,73 | 1,75 | -1,13% | 29.500,00 |
| 17.02.2025 | 1,78 | 1,78 | 1,77 | 1,77 | 0,00% | 1.000,00 |
| 14.02.2025 | 1,77 | 1,78 | 1,74 | 1,77 | 0,28% | 10.330,00 |
| 13.02.2025 | 1,75 | 1,77 | 1,73 | 1,77 | -0,56% | 400,00 |
| 12.02.2025 | 1,76 | 1,78 | 1,74 | 1,78 | 2,01% | 100,00 |
| 11.02.2025 | 1,81 | 1,81 | 1,74 | 1,74 | -0,85% | 874,00 |
| 10.02.2025 | 1,70 | 1,77 | 1,68 | 1,76 | 5,09% | 2.922,00 |
| 07.02.2025 | 1,71 | 1,74 | 1,65 | 1,67 | -2,62% | 6.275,00 |
| 06.02.2025 | 1,81 | 1,88 | 1,70 | 1,72 | -2,28% | 15.041,00 |