12,790€
0,31%
Echtzeit-Aktienkurs Energean Oil & Gas PLC
Bid:
Ask:
Aktienkurse zur Energean Oil & Gas PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 12,77 | 12,94 | 12,46 | 12,81 | 0,47% | 38,00 |
| 21.11.2024 | 12,43 | 12,75 | 12,43 | 12,75 | 4,59% | 920,00 |
| 20.11.2024 | 12,19 | 12,19 | 12,19 | 12,19 | -2,40% | - |
| 19.11.2024 | 11,98 | 12,49 | 11,98 | 12,49 | 7,12% | 2.000,00 |
| 18.11.2024 | 11,66 | 11,66 | 11,66 | 11,66 | 0,09% | - |
| 15.11.2024 | 11,65 | 11,65 | 11,65 | 11,65 | 1,57% | - |
| 14.11.2024 | 11,47 | 11,47 | 11,47 | 11,47 | 1,41% | - |
| 13.11.2024 | 11,31 | 11,31 | 11,31 | 11,31 | -4,80% | - |
| 12.11.2024 | 11,56 | 11,90 | 11,56 | 11,88 | -2,54% | 350,00 |
| 11.11.2024 | 11,46 | 12,19 | 11,46 | 12,19 | 5,82% | 245,00 |
| 08.11.2024 | 11,52 | 11,52 | 11,52 | 11,52 | 0,17% | - |
| 07.11.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,35% | - |
| 06.11.2024 | 11,46 | 11,46 | 11,46 | 11,46 | 0,00% | - |
| 05.11.2024 | 11,46 | 11,46 | 11,46 | 11,46 | 0,17% | - |
| 04.11.2024 | 11,44 | 11,44 | 11,44 | 11,44 | -2,56% | - |
| 01.11.2024 | 11,74 | 11,74 | 11,74 | 11,74 | -1,26% | - |
| 31.10.2024 | 11,89 | 11,89 | 11,89 | 11,89 | -2,06% | 180,00 |
| 30.10.2024 | 11,62 | 12,14 | 11,62 | 12,14 | 6,77% | 200,00 |
| 29.10.2024 | 11,37 | 11,37 | 11,37 | 11,37 | 1,16% | - |
| 28.10.2024 | 11,24 | 11,24 | 11,24 | 11,24 | -2,18% | - |
| 25.10.2024 | 10,94 | 11,49 | 10,94 | 11,49 | -1,96% | 500,00 |
| 24.10.2024 | 11,19 | 11,72 | 11,19 | 11,72 | 2,99% | 100,00 |
| 23.10.2024 | 11,38 | 11,38 | 11,38 | 11,38 | -4,69% | - |
| 22.10.2024 | 11,29 | 11,94 | 11,29 | 11,94 | 6,61% | 100,00 |
| 21.10.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 2,75% | - |
| 18.10.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 1,68% | - |
| 17.10.2024 | 10,72 | 10,72 | 10,72 | 10,72 | -2,55% | - |
| 16.10.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 3,00% | - |
| 15.10.2024 | 10,68 | 10,68 | 10,68 | 10,68 | 0,38% | - |
| 14.10.2024 | 10,44 | 10,90 | 10,44 | 10,64 | 1,14% | 1.482,00 |
| 11.10.2024 | 10,52 | 10,52 | 10,52 | 10,52 | 0,10% | - |
| 10.10.2024 | 10,51 | 10,51 | 10,51 | 10,51 | 0,29% | - |
| 09.10.2024 | 10,48 | 10,48 | 10,48 | 10,48 | -1,04% | - |
| 08.10.2024 | 10,59 | 10,59 | 10,59 | 10,59 | 2,42% | - |
| 07.10.2024 | 10,34 | 10,34 | 10,34 | 10,34 | -0,58% | - |
| 04.10.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 5,74% | 1.000,00 |
| 03.10.2024 | 9,84 | 9,84 | 9,84 | 9,84 | -8,34% | - |
| 02.10.2024 | 10,73 | 10,73 | 10,73 | 10,73 | 0,66% | - |
| 01.10.2024 | 10,66 | 10,66 | 10,66 | 10,66 | 1,04% | - |
| 30.09.2024 | 10,55 | 10,55 | 10,55 | 10,55 | 1,25% | - |
| 27.09.2024 | 10,42 | 10,42 | 10,42 | 10,42 | -2,80% | - |
| 26.09.2024 | 10,52 | 10,72 | 10,52 | 10,72 | 2,49% | 300,00 |
| 25.09.2024 | 10,17 | 10,46 | 10,17 | 10,46 | -1,78% | 300,00 |
| 24.09.2024 | 10,22 | 10,65 | 10,22 | 10,65 | 2,40% | 120,00 |
| 23.09.2024 | 9,99 | 10,41 | 9,99 | 10,40 | -2,35% | 500,00 |
| 20.09.2024 | 10,65 | 10,65 | 10,65 | 10,65 | -3,79% | 250,00 |
| 19.09.2024 | 10,46 | 11,07 | 10,46 | 11,07 | -1,95% | 1.950,00 |
| 18.09.2024 | 10,98 | 11,29 | 10,98 | 11,29 | -0,88% | 635,00 |
| 17.09.2024 | 11,08 | 11,39 | 11,08 | 11,39 | -1,39% | 230,00 |
| 16.09.2024 | 11,73 | 12,02 | 11,29 | 11,55 | 0,35% | 1.271,00 |
| 13.09.2024 | 10,66 | 11,57 | 10,66 | 11,51 | 9,31% | 1.969,00 |
| 12.09.2024 | 10,53 | 10,53 | 10,53 | 10,53 | 1,84% | - |
| 11.09.2024 | 10,34 | 10,34 | 10,34 | 10,34 | -1,62% | - |
| 10.09.2024 | 10,51 | 10,51 | 10,51 | 10,51 | -5,06% | - |
| 09.09.2024 | 10,60 | 11,25 | 10,60 | 11,07 | 2,12% | 610,00 |
| 06.09.2024 | 10,84 | 10,84 | 10,84 | 10,84 | -0,64% | - |
| 05.09.2024 | 10,91 | 10,91 | 10,91 | 10,91 | -1,27% | - |
| 04.09.2024 | 11,05 | 11,05 | 11,05 | 11,05 | -2,64% | - |
| 03.09.2024 | 11,35 | 11,35 | 11,35 | 11,35 | -1,48% | - |
| 02.09.2024 | 11,52 | 11,52 | 11,52 | 11,52 | -0,86% | - |
| 30.08.2024 | 11,62 | 11,62 | 11,62 | 11,62 | 2,29% | - |
| 29.08.2024 | 11,36 | 11,36 | 11,36 | 11,36 | 1,43% | - |
| 28.08.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 3,51% | - |
| 27.08.2024 | 10,82 | 10,82 | 10,82 | 10,82 | 0,09% | - |
| 26.08.2024 | 10,81 | 10,81 | 10,81 | 10,81 | -2,61% | - |
| 23.08.2024 | 10,68 | 11,10 | 10,68 | 11,10 | 0,73% | 100,00 |
| 22.08.2024 | 11,02 | 11,02 | 11,02 | 11,02 | 1,85% | - |
| 21.08.2024 | 10,82 | 10,82 | 10,82 | 10,82 | -0,18% | - |
| 20.08.2024 | 10,84 | 10,84 | 10,84 | 10,84 | -0,37% | - |
| 19.08.2024 | 10,88 | 10,88 | 10,88 | 10,88 | 0,37% | - |
| 16.08.2024 | 10,84 | 10,84 | 10,84 | 10,84 | -1,81% | - |
| 15.08.2024 | 10,56 | 11,04 | 10,56 | 11,04 | 4,35% | 360,00 |
| 14.08.2024 | 10,58 | 10,58 | 10,58 | 10,58 | -4,86% | - |
| 13.08.2024 | 10,76 | 11,12 | 10,76 | 11,12 | 4,71% | 90,00 |
| 12.08.2024 | 10,62 | 10,62 | 10,62 | 10,62 | 0,00% | - |
| 09.08.2024 | 10,62 | 10,62 | 10,62 | 10,62 | -0,56% | - |
| 08.08.2024 | 10,80 | 10,80 | 10,68 | 10,68 | 2,99% | 1.590,00 |
| 07.08.2024 | 10,37 | 10,37 | 10,37 | 10,37 | 0,68% | - |
| 06.08.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -4,81% | - |
| 05.08.2024 | 11,29 | 11,29 | 10,82 | 10,82 | -2,70% | 1.200,00 |
| 02.08.2024 | 11,23 | 11,23 | 11,12 | 11,12 | -4,71% | 250,00 |
| 01.08.2024 | 11,67 | 11,67 | 11,67 | 11,67 | 1,13% | - |
| 31.07.2024 | 11,54 | 11,54 | 11,54 | 11,54 | -3,27% | - |
| 30.07.2024 | 11,56 | 11,93 | 11,56 | 11,93 | -6,58% | 50,00 |
| 29.07.2024 | 12,77 | 12,77 | 12,77 | 12,77 | 1,27% | - |
| 26.07.2024 | 12,61 | 12,61 | 12,61 | 12,61 | 1,69% | - |
| 25.07.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 1,81% | - |
| 24.07.2024 | 12,18 | 12,18 | 12,18 | 12,18 | -1,14% | - |
| 23.07.2024 | 12,32 | 12,32 | 12,32 | 12,32 | -0,48% | - |
| 22.07.2024 | 12,38 | 12,38 | 12,38 | 12,38 | -1,43% | - |
| 19.07.2024 | 12,56 | 12,56 | 12,56 | 12,56 | 2,70% | - |
| 18.07.2024 | 12,23 | 12,23 | 12,23 | 12,23 | -0,33% | - |
| 17.07.2024 | 12,27 | 12,27 | 12,27 | 12,27 | -0,41% | - |
| 16.07.2024 | 12,32 | 12,32 | 12,32 | 12,32 | -0,56% | - |
| 15.07.2024 | 12,39 | 12,39 | 12,39 | 12,39 | -0,96% | - |
| 12.07.2024 | 12,51 | 12,51 | 12,51 | 12,51 | 1,87% | - |
| 11.07.2024 | 12,28 | 12,28 | 12,28 | 12,28 | 0,33% | - |
| 10.07.2024 | 12,10 | 12,24 | 12,10 | 12,24 | -0,08% | 400,00 |
| 09.07.2024 | 12,25 | 12,25 | 12,25 | 12,25 | 3,38% | 200,00 |
| 08.07.2024 | 11,85 | 11,85 | 11,85 | 11,85 | -1,90% | - |