11,035€
4,70%
Echtzeit-Aktienkurs Energean Oil & Gas PLC
Bid:
Ask:
Aktienkurse zur Energean Oil & Gas PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 10,65 | 10,65 | 10,65 | 10,65 | 1,04% | - |
| 21.08.2025 | 10,54 | 10,54 | 10,54 | 10,54 | -0,19% | - |
| 20.08.2025 | 10,56 | 10,56 | 10,56 | 10,56 | 0,19% | - |
| 19.08.2025 | 10,54 | 10,54 | 10,54 | 10,54 | -0,19% | - |
| 18.08.2025 | 10,56 | 10,56 | 10,56 | 10,56 | 1,44% | - |
| 15.08.2025 | 10,41 | 10,41 | 10,41 | 10,41 | 0,39% | - |
| 14.08.2025 | 10,37 | 10,37 | 10,37 | 10,37 | -3,26% | - |
| 13.08.2025 | 10,52 | 10,72 | 10,52 | 10,72 | 1,71% | 1.200,00 |
| 12.08.2025 | 10,54 | 10,54 | 10,54 | 10,54 | -1,03% | - |
| 11.08.2025 | 10,65 | 10,65 | 10,65 | 10,65 | -1,39% | - |
| 08.08.2025 | 10,70 | 10,80 | 10,70 | 10,80 | 3,05% | 190,00 |
| 07.08.2025 | 10,48 | 10,48 | 10,48 | 10,48 | 1,26% | - |
| 06.08.2025 | 10,35 | 10,35 | 10,35 | 10,35 | 1,47% | - |
| 05.08.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -2,58% | - |
| 04.08.2025 | 10,32 | 10,75 | 10,32 | 10,47 | 0,58% | 550,00 |
| 01.08.2025 | 10,41 | 10,41 | 10,41 | 10,41 | 0,19% | - |
| 31.07.2025 | 10,39 | 10,39 | 10,39 | 10,39 | -4,50% | - |
| 30.07.2025 | 10,49 | 10,88 | 10,49 | 10,88 | 3,92% | 530,00 |
| 29.07.2025 | 10,47 | 10,47 | 10,47 | 10,47 | -4,30% | - |
| 28.07.2025 | 10,38 | 10,94 | 10,38 | 10,94 | 1,02% | 1.000,00 |
| 25.07.2025 | 10,55 | 10,83 | 10,55 | 10,83 | 2,75% | 500,00 |
| 24.07.2025 | 10,53 | 10,54 | 10,53 | 10,54 | -0,75% | 30,00 |
| 23.07.2025 | 10,62 | 10,62 | 10,62 | 10,62 | 0,66% | - |
| 22.07.2025 | 10,55 | 10,55 | 10,55 | 10,55 | -4,44% | - |
| 21.07.2025 | 10,81 | 11,04 | 10,81 | 11,04 | -1,87% | 850,00 |
| 18.07.2025 | 10,80 | 11,35 | 10,80 | 11,25 | 3,21% | 2.630,00 |
| 17.07.2025 | 10,41 | 10,90 | 10,41 | 10,90 | 1,87% | 1.110,00 |
| 16.07.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 2,10% | - |
| 15.07.2025 | 10,48 | 10,48 | 10,48 | 10,48 | 0,58% | - |
| 14.07.2025 | 10,42 | 10,42 | 10,42 | 10,42 | -1,61% | - |
| 11.07.2025 | 10,59 | 10,59 | 10,59 | 10,59 | -2,31% | - |
| 10.07.2025 | 10,84 | 10,84 | 10,84 | 10,84 | 1,03% | - |
| 09.07.2025 | 10,73 | 10,73 | 10,73 | 10,73 | 2,00% | - |
| 08.07.2025 | 10,52 | 10,52 | 10,52 | 10,52 | -2,23% | - |
| 07.07.2025 | 10,29 | 10,76 | 10,29 | 10,76 | 0,75% | 110,00 |
| 04.07.2025 | 10,68 | 10,68 | 10,68 | 10,68 | 0,66% | - |
| 03.07.2025 | 10,61 | 10,61 | 10,61 | 10,61 | -0,28% | - |
| 02.07.2025 | 10,64 | 10,64 | 10,64 | 10,64 | 1,33% | - |
| 01.07.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | - |
| 30.06.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 2,51% | - |
| 27.06.2025 | 10,34 | 10,34 | 10,34 | 10,34 | -0,96% | - |
| 26.06.2025 | 10,44 | 10,44 | 10,44 | 10,44 | 1,06% | - |
| 25.06.2025 | 10,33 | 10,33 | 10,33 | 10,33 | -2,55% | - |
| 24.06.2025 | 10,39 | 10,68 | 10,39 | 10,60 | -1,49% | 1.900,00 |
| 23.06.2025 | 10,21 | 10,76 | 10,21 | 10,76 | 5,70% | 110,00 |
| 20.06.2025 | 10,18 | 10,18 | 10,18 | 10,18 | 0,89% | - |
| 19.06.2025 | 10,09 | 10,09 | 10,09 | 10,09 | 4,51% | - |
| 18.06.2025 | 9,66 | 9,66 | 9,66 | 9,66 | -2,77% | - |
| 17.06.2025 | 9,54 | 9,93 | 9,54 | 9,93 | 5,19% | 80,00 |
| 16.06.2025 | 9,44 | 9,44 | 9,44 | 9,44 | -2,33% | - |
| 13.06.2025 | 9,61 | 9,86 | 9,38 | 9,67 | -6,44% | 370,00 |
| 12.06.2025 | 10,33 | 10,33 | 10,33 | 10,33 | -1,62% | - |
| 11.06.2025 | 10,51 | 10,51 | 10,50 | 10,50 | -0,10% | 400,00 |
| 10.06.2025 | 10,51 | 10,51 | 10,51 | 10,51 | 0,10% | - |
| 09.06.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 2,94% | - |
| 06.06.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -3,41% | - |
| 05.06.2025 | 10,56 | 10,56 | 10,56 | 10,56 | -2,31% | - |
| 04.06.2025 | 10,81 | 10,81 | 10,81 | 10,81 | 1,22% | - |
| 03.06.2025 | 10,68 | 10,68 | 10,68 | 10,68 | -0,47% | - |
| 02.06.2025 | 10,73 | 10,73 | 10,73 | 10,73 | 2,09% | - |
| 30.05.2025 | 10,51 | 10,51 | 10,51 | 10,51 | -2,05% | - |
| 29.05.2025 | 10,73 | 10,73 | 10,73 | 10,73 | 3,97% | - |
| 28.05.2025 | 10,32 | 10,32 | 10,32 | 10,32 | -4,27% | - |
| 27.05.2025 | 10,07 | 10,78 | 10,07 | 10,78 | 7,16% | 10,00 |
| 26.05.2025 | 10,06 | 10,06 | 10,06 | 10,06 | 0,70% | - |
| 23.05.2025 | 9,99 | 9,99 | 9,99 | 9,99 | -3,38% | - |
| 22.05.2025 | 10,17 | 10,34 | 10,17 | 10,34 | -4,17% | 250,00 |
| 21.05.2025 | 10,79 | 10,79 | 10,79 | 10,79 | -1,64% | - |
| 20.05.2025 | 10,97 | 10,97 | 10,97 | 10,97 | -3,01% | - |
| 19.05.2025 | 11,05 | 11,31 | 11,05 | 11,31 | 2,72% | 10,00 |
| 16.05.2025 | 11,01 | 11,01 | 11,01 | 11,01 | -1,96% | - |
| 15.05.2025 | 11,11 | 11,23 | 11,11 | 11,23 | 1,35% | 480,00 |
| 14.05.2025 | 11,08 | 11,08 | 11,08 | 11,08 | 1,84% | - |
| 13.05.2025 | 10,88 | 10,88 | 10,88 | 10,88 | 4,82% | - |
| 12.05.2025 | 10,38 | 10,38 | 10,38 | 10,38 | 1,67% | - |
| 09.05.2025 | 10,21 | 10,21 | 10,21 | 10,21 | 2,15% | - |
| 08.05.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 0,40% | - |
| 07.05.2025 | 9,96 | 9,96 | 9,96 | 9,96 | 0,35% | - |
| 06.05.2025 | 9,92 | 9,92 | 9,92 | 9,92 | -4,71% | - |
| 05.05.2025 | 9,91 | 10,41 | 9,91 | 10,41 | 1,26% | 400,00 |
| 02.05.2025 | 10,09 | 10,28 | 10,09 | 10,28 | 0,98% | 100,00 |
| 30.04.2025 | 10,18 | 10,18 | 10,18 | 10,18 | -1,45% | - |
| 29.04.2025 | 10,33 | 10,33 | 10,33 | 10,33 | 2,68% | - |
| 28.04.2025 | 10,06 | 10,06 | 10,06 | 10,06 | 1,46% | - |
| 25.04.2025 | 9,92 | 9,92 | 9,92 | 9,92 | -0,45% | - |
| 24.04.2025 | 9,96 | 9,96 | 9,96 | 9,96 | -1,48% | - |
| 23.04.2025 | 10,11 | 10,11 | 10,11 | 10,11 | 4,88% | - |
| 22.04.2025 | 9,64 | 9,64 | 9,64 | 9,64 | 0,84% | - |
| 17.04.2025 | 9,56 | 9,56 | 9,56 | 9,56 | 1,70% | - |
| 16.04.2025 | 9,40 | 9,40 | 9,40 | 9,40 | -0,05% | - |
| 15.04.2025 | 9,41 | 9,41 | 9,41 | 9,41 | 6,27% | - |
| 14.04.2025 | 8,85 | 8,85 | 8,85 | 8,85 | -0,34% | - |
| 11.04.2025 | 8,88 | 8,88 | 8,88 | 8,88 | -4,16% | - |
| 10.04.2025 | 8,69 | 9,27 | 8,69 | 9,27 | 1,48% | 350,00 |
| 09.04.2025 | 7,80 | 9,13 | 7,80 | 9,13 | -0,33% | 1.327,00 |
| 08.04.2025 | 8,89 | 9,16 | 8,89 | 9,16 | 2,06% | 180,00 |
| 07.04.2025 | 8,89 | 8,98 | 8,89 | 8,98 | -8,70% | 15,00 |
| 04.04.2025 | 9,83 | 9,83 | 9,83 | 9,83 | -6,29% | 1.500,00 |
| 03.04.2025 | 10,49 | 10,49 | 10,49 | 10,49 | 0,58% | - |
| 02.04.2025 | 10,41 | 10,43 | 10,41 | 10,43 | 1,26% | - |