1,890€
0,53%
Echtzeit-Aktienkurs Beyond Oil Ltd.
Bid:
Ask:
Aktienkurse zur Beyond Oil Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 1,99 | 2,01 | 1,89 | 1,89 | -5,74% | - |
| 11.09.2025 | 2,10 | 2,10 | 1,93 | 2,01 | -8,03% | - |
| 10.09.2025 | 1,83 | 2,19 | 1,82 | 2,18 | 29,76% | 2.363,00 |
| 09.09.2025 | 1,68 | 1,83 | 1,68 | 1,68 | 0,90% | - |
| 05.09.2025 | 1,66 | 1,67 | 1,64 | 1,67 | 0,60% | - |
| 04.09.2025 | 1,58 | 1,72 | 1,58 | 1,66 | 1,22% | - |
| 03.09.2025 | 1,63 | 1,76 | 1,62 | 1,64 | -1,21% | - |
| 02.09.2025 | 1,69 | 1,70 | 1,60 | 1,66 | -2,65% | - |
| 01.09.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | - |
| 29.08.2025 | 1,68 | 1,77 | 1,68 | 1,71 | -1,44% | - |
| 28.08.2025 | 1,81 | 1,81 | 1,73 | 1,74 | -2,25% | - |
| 27.08.2025 | 1,82 | 1,86 | 1,77 | 1,78 | -1,66% | - |
| 26.08.2025 | 1,82 | 1,82 | 1,78 | 1,81 | -0,55% | - |
| 25.08.2025 | 1,85 | 1,85 | 1,77 | 1,82 | -0,82% | - |
| 22.08.2025 | 1,80 | 1,85 | 1,80 | 1,83 | 1,10% | - |
| 21.08.2025 | 1,80 | 1,84 | 1,79 | 1,81 | 0,28% | - |
| 20.08.2025 | 1,71 | 1,81 | 1,66 | 1,81 | 5,56% | - |
| 19.08.2025 | 1,74 | 1,74 | 1,68 | 1,71 | -2,01% | - |
| 18.08.2025 | 1,75 | 1,82 | 1,74 | 1,75 | -0,85% | 200,00 |
| 15.08.2025 | 1,76 | 1,77 | 1,72 | 1,76 | 0,00% | - |
| 14.08.2025 | 1,77 | 1,79 | 1,73 | 1,76 | -0,28% | - |
| 13.08.2025 | 1,72 | 1,78 | 1,66 | 1,77 | 2,32% | 78,00 |
| 12.08.2025 | 1,65 | 1,73 | 1,64 | 1,73 | 4,86% | - |
| 11.08.2025 | 1,54 | 1,66 | 1,54 | 1,65 | 5,79% | - |
| 08.08.2025 | 1,58 | 1,61 | 1,55 | 1,56 | -1,58% | - |
| 07.08.2025 | 1,58 | 1,63 | 1,55 | 1,58 | -0,32% | - |
| 06.08.2025 | 1,60 | 1,62 | 1,56 | 1,59 | -0,63% | 16.140,00 |
| 05.08.2025 | 1,68 | 1,69 | 1,56 | 1,60 | -3,92% | 60,00 |
| 04.08.2025 | 1,66 | 1,67 | 1,66 | 1,66 | 0,00% | - |
| 01.08.2025 | 1,68 | 1,68 | 1,61 | 1,66 | -1,19% | - |
| 31.07.2025 | 1,70 | 1,70 | 1,62 | 1,68 | -0,88% | - |
| 30.07.2025 | 1,74 | 1,76 | 1,67 | 1,70 | -2,31% | - |
| 29.07.2025 | 1,75 | 1,76 | 1,72 | 1,74 | -0,57% | - |
| 28.07.2025 | 1,76 | 1,78 | 1,72 | 1,75 | 0,58% | - |
| 25.07.2025 | 1,77 | 1,79 | 1,73 | 1,74 | -2,25% | - |
| 24.07.2025 | 1,72 | 1,78 | 1,66 | 1,78 | 2,60% | - |
| 23.07.2025 | 1,67 | 1,74 | 1,64 | 1,73 | 3,28% | - |
| 22.07.2025 | 1,70 | 1,70 | 1,53 | 1,68 | -2,33% | - |
| 21.07.2025 | 1,76 | 1,81 | 1,71 | 1,72 | -3,11% | - |
| 18.07.2025 | 1,77 | 1,80 | 1,74 | 1,77 | 0,00% | - |
| 17.07.2025 | 1,78 | 1,82 | 1,77 | 1,77 | -0,28% | - |
| 16.07.2025 | 1,79 | 1,80 | 1,73 | 1,78 | -0,56% | - |
| 15.07.2025 | 1,86 | 1,86 | 1,75 | 1,79 | -4,03% | - |
| 14.07.2025 | 1,87 | 1,88 | 1,84 | 1,86 | -0,53% | - |
| 11.07.2025 | 1,87 | 1,90 | 1,84 | 1,87 | 0,27% | - |
| 10.07.2025 | 1,90 | 1,92 | 1,87 | 1,87 | -1,84% | - |
| 09.07.2025 | 1,89 | 1,90 | 1,86 | 1,90 | 2,43% | 584,00 |
| 08.07.2025 | 1,86 | 1,91 | 1,79 | 1,86 | -0,54% | - |
| 07.07.2025 | 1,92 | 1,92 | 1,84 | 1,87 | -2,86% | - |
| 04.07.2025 | 1,87 | 1,96 | 1,86 | 1,92 | 3,78% | - |
| 03.07.2025 | 1,85 | 1,91 | 1,85 | 1,85 | -2,63% | - |
| 02.07.2025 | 1,93 | 1,94 | 1,89 | 1,90 | -1,04% | - |
| 01.07.2025 | 1,93 | 1,93 | 1,92 | 1,92 | -0,26% | - |
| 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 |