11,210€
-2,10%
Echtzeit-Aktienkurs Energean Oil & Gas PLC
Bid:
Ask:
Aktienkurse zur Energean Oil & Gas PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 11,30 | 11,30 | 11,03 | 11,24 | -1,88% | - |
| 13.03.2025 | 10,94 | 11,45 | 10,94 | 11,45 | 5,82% | 110,00 |
| 12.03.2025 | 10,82 | 10,82 | 10,82 | 10,82 | -1,19% | - |
| 11.03.2025 | 10,95 | 10,95 | 10,95 | 10,95 | -4,87% | - |
| 10.03.2025 | 11,14 | 11,51 | 11,14 | 11,51 | 4,54% | 200,00 |
| 07.03.2025 | 11,01 | 11,01 | 11,01 | 11,01 | -1,70% | - |
| 06.03.2025 | 11,39 | 11,39 | 11,20 | 11,20 | -2,69% | 300,00 |
| 05.03.2025 | 11,51 | 11,51 | 11,51 | 11,51 | -2,21% | - |
| 04.03.2025 | 12,06 | 12,27 | 11,77 | 11,77 | -2,65% | 117,00 |
| 03.03.2025 | 12,09 | 12,09 | 12,09 | 12,09 | -0,25% | - |
| 28.02.2025 | 12,15 | 12,15 | 12,12 | 12,12 | 0,66% | 120,00 |
| 27.02.2025 | 12,04 | 12,04 | 12,04 | 12,04 | 0,42% | - |
| 26.02.2025 | 11,99 | 11,99 | 11,99 | 11,99 | 1,44% | - |
| 25.02.2025 | 11,82 | 11,82 | 11,82 | 11,82 | -5,74% | - |
| 24.02.2025 | 12,00 | 12,54 | 12,00 | 12,54 | 2,53% | 40,00 |
| 21.02.2025 | 12,23 | 12,23 | 12,23 | 12,23 | -4,45% | - |
| 20.02.2025 | 12,23 | 12,80 | 12,23 | 12,80 | 1,27% | 90,00 |
| 19.02.2025 | 12,17 | 12,64 | 12,17 | 12,64 | 4,98% | 1.400,00 |
| 18.02.2025 | 12,04 | 12,04 | 12,04 | 12,04 | 2,56% | - |
| 17.02.2025 | 11,74 | 11,74 | 11,74 | 11,74 | 0,51% | - |
| 14.02.2025 | 11,68 | 11,68 | 11,68 | 11,68 | -0,51% | - |
| 13.02.2025 | 11,74 | 11,74 | 11,74 | 11,74 | -1,26% | - |
| 12.02.2025 | 11,85 | 12,21 | 11,85 | 11,89 | -2,70% | 8.200,00 |
| 11.02.2025 | 11,80 | 12,26 | 11,80 | 12,22 | 0,41% | 550,00 |
| 10.02.2025 | 11,49 | 12,17 | 11,49 | 12,17 | 4,82% | 17,00 |
| 07.02.2025 | 11,61 | 11,61 | 11,61 | 11,61 | 0,69% | - |
| 06.02.2025 | 11,53 | 11,53 | 11,53 | 11,53 | 0,96% | - |
| 05.02.2025 | 11,42 | 11,42 | 11,42 | 11,42 | 1,42% | - |
| 04.02.2025 | 11,26 | 11,26 | 11,26 | 11,26 | 1,26% | - |
| 03.02.2025 | 11,12 | 11,12 | 11,12 | 11,12 | -2,28% | - |
| 31.01.2025 | 11,20 | 11,38 | 11,20 | 11,38 | 2,99% | 320,00 |
| 30.01.2025 | 11,05 | 11,05 | 11,05 | 11,05 | 1,01% | - |
| 29.01.2025 | 10,94 | 10,94 | 10,94 | 10,94 | -4,79% | - |
| 28.01.2025 | 11,07 | 11,49 | 11,07 | 11,49 | -0,61% | 20,00 |
| 27.01.2025 | 11,29 | 11,56 | 11,29 | 11,56 | -2,36% | 320,00 |
| 24.01.2025 | 11,84 | 11,84 | 11,84 | 11,84 | -0,59% | - |
| 23.01.2025 | 11,91 | 11,91 | 11,91 | 11,91 | -2,54% | - |
| 22.01.2025 | 12,18 | 12,66 | 12,18 | 12,22 | 0,74% | 58,00 |
| 21.01.2025 | 12,13 | 12,13 | 12,13 | 12,13 | -4,49% | - |
| 20.01.2025 | 12,34 | 12,70 | 12,34 | 12,70 | 1,60% | 300,00 |
| 17.01.2025 | 12,37 | 12,88 | 12,37 | 12,50 | 1,30% | 800,00 |
| 16.01.2025 | 12,34 | 12,34 | 12,34 | 12,34 | 0,57% | - |
| 15.01.2025 | 12,17 | 12,27 | 12,17 | 12,27 | 0,25% | 300,00 |
| 14.01.2025 | 12,24 | 12,24 | 12,24 | 12,24 | 3,73% | - |
| 13.01.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -1,50% | - |
| 10.01.2025 | 11,98 | 11,98 | 11,98 | 11,98 | -3,39% | - |
| 09.01.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -1,67% | 200,00 |
| 08.01.2025 | 12,61 | 12,61 | 12,61 | 12,61 | -3,07% | - |
| 07.01.2025 | 12,60 | 13,01 | 12,60 | 13,01 | 0,23% | 91,00 |
| 06.01.2025 | 12,78 | 12,98 | 12,78 | 12,98 | 1,96% | 92,00 |
| 03.01.2025 | 12,73 | 12,73 | 12,73 | 12,73 | 2,58% | - |
| 02.01.2025 | 12,41 | 12,41 | 12,41 | 12,41 | 1,97% | - |
| 30.12.2024 | 12,17 | 12,17 | 12,17 | 12,17 | 1,59% | - |
| 27.12.2024 | 11,98 | 11,98 | 11,98 | 11,98 | 0,67% | - |
| 23.12.2024 | 11,61 | 11,90 | 11,61 | 11,90 | 1,80% | 300,00 |
| 20.12.2024 | 11,69 | 11,69 | 11,69 | 11,69 | 0,86% | - |
| 19.12.2024 | 11,59 | 11,59 | 11,59 | 11,59 | 0,43% | - |
| 18.12.2024 | 11,54 | 11,54 | 11,54 | 11,54 | -1,28% | - |
| 17.12.2024 | 11,69 | 11,69 | 11,69 | 11,69 | -1,35% | - |
| 16.12.2024 | 11,85 | 11,85 | 11,85 | 11,85 | 0,51% | - |
| 13.12.2024 | 11,79 | 11,79 | 11,79 | 11,79 | 0,00% | - |
| 12.12.2024 | 11,79 | 11,79 | 11,79 | 11,79 | 0,17% | - |
| 11.12.2024 | 11,77 | 11,77 | 11,77 | 11,77 | 0,43% | - |
| 10.12.2024 | 11,72 | 11,72 | 11,72 | 11,72 | -2,33% | - |
| 09.12.2024 | 11,22 | 12,00 | 11,22 | 12,00 | 3,18% | 200,00 |
| 06.12.2024 | 11,71 | 11,71 | 11,63 | 11,63 | -4,20% | 200,00 |
| 05.12.2024 | 12,14 | 12,14 | 12,14 | 12,14 | -4,33% | - |
| 04.12.2024 | 12,34 | 12,69 | 12,34 | 12,69 | 2,75% | 250,00 |
| 03.12.2024 | 12,35 | 12,35 | 12,35 | 12,35 | -2,37% | - |
| 02.12.2024 | 12,01 | 12,65 | 12,01 | 12,65 | 7,11% | 120,00 |
| 29.11.2024 | 11,81 | 11,81 | 11,81 | 11,81 | -3,20% | - |
| 28.11.2024 | 12,95 | 13,20 | 12,20 | 12,20 | -4,76% | 2.050,00 |
| 27.11.2024 | 12,81 | 12,81 | 12,81 | 12,81 | -4,83% | - |
| 26.11.2024 | 12,92 | 13,46 | 12,92 | 13,46 | 7,34% | 200,00 |
| 25.11.2024 | 12,54 | 12,54 | 12,54 | 12,54 | -4,78% | - |
| 22.11.2024 | 12,46 | 13,17 | 12,46 | 13,17 | 3,29% | 1.489,00 |
| 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% | - |