10,160€
1,30%
Echtzeit-Aktienkurs Energean Oil & Gas PLC
Bid:
Ask:
Aktienkurse zur Energean Oil & Gas PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 10,19 | 10,47 | 10,18 | 10,47 | 2,37% | - |
| 15.10.2025 | 10,26 | 10,29 | 10,14 | 10,22 | 1,82% | - |
| 14.10.2025 | 10,19 | 10,52 | 10,04 | 10,04 | -1,28% | - |
| 13.10.2025 | 9,96 | 10,36 | 9,95 | 10,17 | 1,77% | - |
| 10.10.2025 | 10,06 | 10,16 | 9,99 | 9,99 | -2,79% | - |
| 09.10.2025 | 9,95 | 10,41 | 9,94 | 10,28 | 2,41% | - |
| 08.10.2025 | 9,70 | 10,10 | 9,69 | 10,04 | 3,38% | - |
| 07.10.2025 | 9,60 | 9,86 | 9,56 | 9,71 | 0,96% | - |
| 06.10.2025 | 9,34 | 9,70 | 9,32 | 9,62 | 2,76% | - |
| 03.10.2025 | 9,35 | 9,47 | 9,31 | 9,36 | -0,09% | - |
| 02.10.2025 | 9,42 | 9,46 | 9,30 | 9,37 | -0,99% | - |
| 01.10.2025 | 9,55 | 9,66 | 9,31 | 9,46 | -1,06% | 150,00 |
| 30.09.2025 | 9,42 | 9,75 | 9,38 | 9,56 | 0,35% | - |
| 29.09.2025 | 9,44 | 9,66 | 9,44 | 9,53 | 1,35% | 923,00 |
| 26.09.2025 | 9,43 | 9,50 | 9,28 | 9,40 | -0,58% | - |
| 25.09.2025 | 9,37 | 9,49 | 9,36 | 9,46 | 0,92% | 25,00 |
| 24.09.2025 | 9,56 | 9,64 | 9,31 | 9,37 | -2,15% | - |
| 23.09.2025 | 9,68 | 9,76 | 9,57 | 9,58 | -0,28% | - |
| 22.09.2025 | 9,69 | 9,70 | 9,52 | 9,61 | -0,88% | 75,00 |
| 19.09.2025 | 9,73 | 9,76 | 9,58 | 9,69 | -0,54% | 25,00 |
| 18.09.2025 | 9,94 | 9,96 | 9,69 | 9,74 | -2,96% | 300,00 |
| 17.09.2025 | 10,32 | 10,34 | 10,03 | 10,04 | -2,48% | - |
| 16.09.2025 | 10,01 | 10,38 | 9,84 | 10,30 | 3,02% | - |
| 15.09.2025 | 9,94 | 10,20 | 9,93 | 9,99 | 0,51% | - |
| 12.09.2025 | 9,97 | 10,06 | 9,76 | 9,94 | -1,54% | 50,00 |
| 11.09.2025 | 10,59 | 10,66 | 10,08 | 10,10 | -5,27% | 50,00 |
| 10.09.2025 | 10,79 | 10,81 | 10,55 | 10,66 | -0,74% | - |
| 09.09.2025 | 10,47 | 10,78 | 10,39 | 10,74 | 2,43% | - |
| 08.09.2025 | 10,42 | 10,61 | 10,27 | 10,49 | 1,06% | - |
| 05.09.2025 | 10,56 | 10,91 | 10,33 | 10,38 | -1,98% | - |
| 04.09.2025 | 10,71 | 10,78 | 10,54 | 10,59 | -1,17% | - |
| 03.09.2025 | 10,70 | 10,83 | 10,67 | 10,71 | -0,79% | - |
| 02.09.2025 | 10,99 | 11,08 | 10,68 | 10,80 | -1,95% | 300,00 |
| 01.09.2025 | 11,08 | 11,19 | 10,97 | 11,01 | -1,52% | - |
| 29.08.2025 | 11,02 | 11,18 | 10,92 | 11,18 | 1,73% | - |
| 28.08.2025 | 11,21 | 11,34 | 10,93 | 10,99 | -1,17% | - |
| 27.08.2025 | 11,19 | 11,25 | 11,11 | 11,12 | -0,22% | - |
| 26.08.2025 | 11,03 | 11,36 | 10,89 | 11,15 | 2,15% | - |
| 25.08.2025 | 10,98 | 11,05 | 10,89 | 10,91 | -0,86% | - |
| 22.08.2025 | 10,84 | 11,07 | 10,80 | 11,01 | 1,10% | - |
| 21.08.2025 | 10,82 | 10,96 | 10,73 | 10,89 | 0,42% | - |
| 20.08.2025 | 10,76 | 10,88 | 10,74 | 10,84 | 0,00% | - |
| 19.08.2025 | 10,79 | 10,91 | 10,76 | 10,84 | 0,09% | - |
| 18.08.2025 | 10,74 | 10,86 | 10,71 | 10,83 | 1,31% | - |
| 15.08.2025 | 10,69 | 10,90 | 10,68 | 10,69 | 0,33% | - |
| 14.08.2025 | 10,61 | 10,68 | 10,54 | 10,66 | 0,76% | - |
| 13.08.2025 | 10,77 | 10,77 | 10,51 | 10,58 | -2,13% | - |
| 12.08.2025 | 10,77 | 10,88 | 10,76 | 10,81 | 0,37% | - |
| 11.08.2025 | 10,90 | 10,91 | 10,60 | 10,77 | -2,18% | - |
| 08.08.2025 | 10,77 | 11,01 | 10,76 | 11,01 | 1,90% | - |
| 07.08.2025 | 10,65 | 10,84 | 10,63 | 10,80 | 0,84% | - |
| 06.08.2025 | 10,63 | 10,75 | 10,58 | 10,71 | 0,94% | - |
| 05.08.2025 | 10,46 | 10,75 | 10,40 | 10,61 | 1,39% | - |
| 04.08.2025 | 10,59 | 10,67 | 10,38 | 10,47 | -1,09% | - |
| 01.08.2025 | 10,57 | 10,68 | 10,46 | 10,58 | -0,80% | - |
| 31.07.2025 | 10,64 | 10,75 | 10,60 | 10,67 | 0,00% | - |
| 30.07.2025 | 10,81 | 10,97 | 10,60 | 10,67 | -0,84% | - |
| 29.07.2025 | 10,75 | 10,86 | 10,72 | 10,76 | 0,61% | - |
| 28.07.2025 | 10,72 | 10,77 | 10,62 | 10,69 | -0,19% | - |
| 25.07.2025 | 10,83 | 10,85 | 10,63 | 10,71 | -0,93% | - |
| 24.07.2025 | 10,82 | 10,94 | 10,66 | 10,81 | 0,65% | - |
| 23.07.2025 | 10,81 | 10,98 | 10,70 | 10,74 | -0,14% | - |
| 22.07.2025 | 10,74 | 10,92 | 10,65 | 10,76 | -0,69% | 4.400,00 |
| 21.07.2025 | 10,98 | 11,15 | 10,83 | 10,83 | -1,59% | - |
| 18.07.2025 | 11,08 | 11,45 | 10,85 | 11,01 | 0,92% | 3.923,00 |
| 17.07.2025 | 10,74 | 11,08 | 10,72 | 10,91 | 2,44% | 5.900,00 |
| 16.07.2025 | 10,65 | 10,89 | 10,62 | 10,65 | -0,33% | - |
| 15.07.2025 | 10,67 | 10,83 | 10,64 | 10,68 | -0,05% | - |
| 14.07.2025 | 10,64 | 10,82 | 10,51 | 10,69 | 0,19% | - |
| 11.07.2025 | 10,80 | 10,85 | 10,47 | 10,67 | -0,65% | - |
| 10.07.2025 | 11,12 | 11,16 | 10,70 | 10,74 | -3,33% | - |
| 09.07.2025 | 11,02 | 11,16 | 10,98 | 11,11 | 2,49% | - |
| 08.07.2025 | 10,78 | 11,10 | 10,76 | 10,84 | 1,40% | - |
| 07.07.2025 | 10,49 | 10,84 | 10,48 | 10,69 | 1,42% | - |
| 04.07.2025 | 10,91 | 10,91 | 10,52 | 10,54 | -3,70% | - |
| 03.07.2025 | 10,82 | 10,99 | 10,74 | 10,94 | 2,24% | - |
| 02.07.2025 | 10,74 | 10,98 | 10,69 | 10,70 | 0,28% | - |
| 01.07.2025 | 10,80 | 10,82 | 10,57 | 10,67 | -0,37% | - |
| 30.06.2025 | 10,51 | 10,84 | 10,48 | 10,71 | 1,13% | - |
| 27.06.2025 | 10,58 | 10,66 | 10,34 | 10,59 | -0,80% | - |
| 26.06.2025 | 10,67 | 10,73 | 10,53 | 10,68 | -0,88% | - |
| 25.06.2025 | 10,58 | 10,78 | 10,42 | 10,77 | 1,13% | - |
| 24.06.2025 | 10,37 | 10,81 | 10,33 | 10,65 | 0,00% | - |
| 23.06.2025 | 10,39 | 10,85 | 10,17 | 10,65 | 3,70% | - |
| 20.06.2025 | 10,44 | 10,54 | 10,18 | 10,27 | -2,14% | - |
| 19.06.2025 | 10,27 | 10,59 | 10,25 | 10,50 | 1,94% | - |
| 18.06.2025 | 9,92 | 10,33 | 9,63 | 10,30 | 4,41% | - |
| 17.06.2025 | 9,74 | 9,98 | 9,71 | 9,86 | 1,13% | 72,00 |
| 16.06.2025 | 9,75 | 9,80 | 9,13 | 9,75 | -0,20% | 1.500,00 |
| 13.06.2025 | 10,36 | 10,39 | 9,44 | 9,77 | -5,10% | - |
| 12.06.2025 | 10,56 | 10,57 | 10,07 | 10,30 | -2,46% | - |
| 11.06.2025 | 10,66 | 10,79 | 10,55 | 10,56 | -1,86% | - |
| 10.06.2025 | 10,57 | 10,81 | 10,53 | 10,76 | 1,65% | - |
| 09.06.2025 | 10,62 | 10,65 | 10,51 | 10,58 | 0,05% | - |
| 06.06.2025 | 10,35 | 10,72 | 10,34 | 10,58 | 1,00% | - |
| 05.06.2025 | 10,82 | 10,84 | 10,28 | 10,47 | -3,50% | - |
| 04.06.2025 | 11,07 | 11,16 | 10,77 | 10,85 | -2,21% | - |
| 03.06.2025 | 10,94 | 11,13 | 10,83 | 11,10 | 1,65% | - |
| 02.06.2025 | 11,05 | 11,13 | 10,87 | 10,92 | -0,95% | - |
| 30.05.2025 | 10,79 | 11,10 | 10,76 | 11,02 | 2,08% | - |