9,555€
-1,34%
Echtzeit-Aktienkurs Energean Oil & Gas PLC
Bid:
Ask:
Aktienkurse zur Energean Oil & Gas PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 9,74 | 9,79 | 9,39 | 9,56 | -1,68% | - |
| 16.04.2026 | 9,67 | 9,84 | 9,51 | 9,72 | 0,67% | - |
| 15.04.2026 | 9,75 | 9,75 | 9,45 | 9,65 | -3,23% | 42.900,00 |
| 14.04.2026 | 10,12 | 10,13 | 9,64 | 9,98 | -1,97% | 33.200,00 |
| 13.04.2026 | 9,87 | 10,20 | 9,87 | 10,18 | 1,55% | 12.000,00 |
| 10.04.2026 | 9,98 | 10,11 | 9,87 | 10,02 | -0,20% | - |
| 09.04.2026 | 9,62 | 10,15 | 9,59 | 10,04 | 3,90% | - |
| 08.04.2026 | 10,10 | 10,27 | 9,58 | 9,66 | -4,61% | 29.700,00 |
| 07.04.2026 | 9,78 | 10,38 | 9,76 | 10,13 | 1,98% | - |
| 02.04.2026 | 9,79 | 9,93 | 9,49 | 9,93 | 0,00% | 4.770,00 |
| 01.04.2026 | 9,97 | 10,15 | 9,73 | 9,93 | -0,40% | 1.100,00 |
| 31.03.2026 | 10,13 | 10,16 | 9,79 | 9,97 | -0,67% | 6.519,00 |
| 30.03.2026 | 10,07 | 10,24 | 10,00 | 10,04 | 0,45% | 19.200,00 |
| 27.03.2026 | 10,03 | 10,17 | 9,86 | 10,00 | -0,28% | - |
| 26.03.2026 | 9,70 | 10,08 | 9,64 | 10,02 | 2,80% | - |
| 25.03.2026 | 9,79 | 10,10 | 9,68 | 9,75 | -2,53% | 18.933,00 |
| 24.03.2026 | 9,93 | 10,01 | 9,44 | 10,00 | 0,38% | 20.427,00 |
| 23.03.2026 | 10,11 | 10,93 | 9,83 | 9,97 | -3,11% | 300.000,00 |
| 20.03.2026 | 10,89 | 10,99 | 9,97 | 10,29 | -4,86% | - |
| 19.03.2026 | 10,55 | 10,96 | 10,20 | 10,81 | 2,90% | 16.650,00 |
| 18.03.2026 | 10,54 | 10,69 | 10,45 | 10,51 | 0,43% | 1.950,00 |
| 17.03.2026 | 10,31 | 10,51 | 10,09 | 10,46 | 0,92% | 10.000,00 |
| 16.03.2026 | 10,17 | 10,74 | 10,13 | 10,37 | 2,73% | 11.470,00 |
| 13.03.2026 | 10,10 | 10,28 | 10,05 | 10,09 | 0,00% | 10.000,00 |
| 12.03.2026 | 9,99 | 10,17 | 9,99 | 10,09 | 0,05% | - |
| 11.03.2026 | 10,34 | 10,35 | 9,92 | 10,09 | -2,09% | - |
| 10.03.2026 | 10,51 | 10,60 | 10,17 | 10,30 | -2,14% | 25.000,00 |
| 09.03.2026 | 10,21 | 10,75 | 9,85 | 10,53 | 0,57% | - |
| 06.03.2026 | 10,18 | 10,48 | 10,09 | 10,47 | 2,90% | 37.500,00 |
| 05.03.2026 | 10,29 | 10,31 | 10,07 | 10,17 | -4,15% | 17.250,00 |
| 04.03.2026 | 10,58 | 10,72 | 10,35 | 10,61 | 0,24% | 10.728,00 |
| 03.03.2026 | 10,68 | 10,69 | 10,06 | 10,59 | -0,94% | - |
| 02.03.2026 | 10,44 | 10,83 | 9,77 | 10,69 | 3,84% | 24.500,00 |
| 27.02.2026 | 10,26 | 10,32 | 10,05 | 10,29 | 0,98% | - |
| 26.02.2026 | 10,12 | 10,27 | 9,96 | 10,19 | 0,34% | 18.000,00 |
| 25.02.2026 | 10,26 | 10,33 | 10,03 | 10,16 | -0,98% | 13.026,00 |
| 24.02.2026 | 10,42 | 10,61 | 10,20 | 10,26 | -0,58% | - |
| 23.02.2026 | 10,73 | 10,73 | 10,31 | 10,32 | -1,67% | - |
| 20.02.2026 | 10,06 | 10,69 | 10,01 | 10,49 | 4,43% | - |
| 19.02.2026 | 10,08 | 10,26 | 9,98 | 10,05 | -0,30% | - |
| 18.02.2026 | 9,90 | 10,08 | 9,90 | 10,08 | 2,06% | 8.640,00 |
| 17.02.2026 | 10,03 | 10,03 | 9,84 | 9,87 | -2,06% | - |
| 16.02.2026 | 10,11 | 10,16 | 9,91 | 10,08 | 0,25% | 21.100,00 |
| 13.02.2026 | 10,01 | 10,16 | 9,90 | 10,06 | 1,57% | 5.750,00 |
| 12.02.2026 | 10,16 | 10,18 | 9,90 | 9,90 | -2,56% | - |
| 11.02.2026 | 9,88 | 10,20 | 9,86 | 10,16 | 2,83% | - |
| 10.02.2026 | 9,89 | 10,04 | 9,73 | 9,88 | -0,18% | 3.100,00 |
| 09.02.2026 | 9,93 | 9,93 | 9,80 | 9,90 | -0,22% | - |
| 06.02.2026 | 9,90 | 9,95 | 9,76 | 9,92 | 0,56% | 8.250,00 |
| 05.02.2026 | 10,18 | 10,19 | 9,80 | 9,87 | -3,00% | 4.950,00 |
| 04.02.2026 | 10,07 | 10,20 | 9,84 | 10,17 | 1,29% | - |
| 03.02.2026 | 10,17 | 10,20 | 10,03 | 10,04 | -0,64% | - |
| 02.02.2026 | 9,92 | 10,14 | 9,69 | 10,11 | 2,59% | 10.000,00 |
| 30.01.2026 | 9,93 | 9,95 | 9,80 | 9,85 | -0,48% | - |
| 29.01.2026 | 10,05 | 10,12 | 9,82 | 9,90 | -0,44% | - |
| 28.01.2026 | 10,54 | 10,55 | 9,75 | 9,94 | -3,76% | 26.841,00 |
| 27.01.2026 | 10,52 | 10,60 | 10,21 | 10,33 | -2,59% | 1.544,00 |
| 26.01.2026 | 10,66 | 10,78 | 10,57 | 10,61 | -0,84% | - |
| 23.01.2026 | 10,71 | 10,81 | 10,68 | 10,70 | 1,47% | - |
| 22.01.2026 | 10,84 | 10,86 | 10,54 | 10,54 | -1,40% | 15.500,00 |
| 21.01.2026 | 10,74 | 10,85 | 10,60 | 10,69 | 0,28% | - |
| 20.01.2026 | 10,70 | 10,73 | 10,48 | 10,66 | -0,42% | - |
| 19.01.2026 | 10,66 | 10,71 | 10,52 | 10,71 | -0,09% | 21.500,00 |
| 16.01.2026 | 10,62 | 10,89 | 10,62 | 10,72 | -0,33% | 24.720,00 |
| 15.01.2026 | 11,04 | 11,06 | 10,74 | 10,75 | -2,05% | - |
| 14.01.2026 | 10,94 | 11,12 | 10,82 | 10,98 | 1,34% | - |
| 13.01.2026 | 10,77 | 10,87 | 10,61 | 10,83 | 0,42% | - |
| 12.01.2026 | 10,68 | 10,85 | 10,47 | 10,79 | 1,41% | - |
| 09.01.2026 | 10,36 | 10,77 | 10,33 | 10,64 | 3,60% | 25.140,00 |
| 08.01.2026 | 10,29 | 10,32 | 10,10 | 10,27 | -0,29% | - |
| 07.01.2026 | 10,55 | 10,57 | 10,19 | 10,30 | -1,15% | 16.200,00 |
| 06.01.2026 | 10,43 | 10,56 | 10,41 | 10,42 | 0,92% | - |
| 05.01.2026 | 10,61 | 10,62 | 10,28 | 10,32 | 0,10% | 4.481,00 |
| 02.01.2026 | 10,27 | 10,37 | 10,24 | 10,31 | 0,05% | - |
| 30.12.2025 | 10,19 | 10,36 | 10,18 | 10,31 | 3,99% | - |
| 29.12.2025 | 10,18 | 10,28 | 9,91 | 9,91 | -2,15% | - |
| 23.12.2025 | 10,06 | 10,23 | 10,05 | 10,13 | 2,98% | - |
| 22.12.2025 | 10,14 | 10,22 | 9,84 | 9,84 | -1,88% | - |
| 19.12.2025 | 10,00 | 10,18 | 9,90 | 10,02 | -0,37% | - |
| 18.12.2025 | 9,89 | 10,16 | 9,88 | 10,06 | 1,72% | - |
| 17.12.2025 | 9,92 | 10,15 | 9,88 | 9,89 | 1,96% | 240,00 |
| 16.12.2025 | 10,14 | 10,16 | 9,70 | 9,70 | -5,04% | - |
| 15.12.2025 | 10,20 | 10,34 | 10,11 | 10,22 | -0,15% | - |
| 12.12.2025 | 10,20 | 10,33 | 10,19 | 10,23 | -0,20% | 300,00 |
| 11.12.2025 | 10,11 | 10,28 | 10,10 | 10,25 | -0,53% | - |
| 10.12.2025 | 10,36 | 10,42 | 10,28 | 10,31 | -1,01% | - |
| 09.12.2025 | 10,44 | 10,48 | 10,32 | 10,41 | 3,07% | - |
| 08.12.2025 | 10,11 | 10,47 | 10,09 | 10,10 | -0,56% | - |
| 05.12.2025 | 10,25 | 10,27 | 10,03 | 10,16 | 1,37% | 439,00 |
| 04.12.2025 | 10,81 | 10,82 | 10,02 | 10,02 | -6,96% | - |
| 03.12.2025 | 10,67 | 10,82 | 10,60 | 10,77 | 0,00% | - |
| 02.12.2025 | 10,96 | 11,17 | 10,75 | 10,77 | -1,01% | - |
| 01.12.2025 | 10,75 | 10,93 | 10,74 | 10,88 | 0,51% | - |
| 28.11.2025 | 10,71 | 10,85 | 10,70 | 10,83 | 1,60% | - |
| 27.11.2025 | 10,64 | 10,80 | 10,54 | 10,66 | 3,15% | - |
| 26.11.2025 | 10,56 | 10,75 | 10,26 | 10,33 | -1,15% | - |
| 25.11.2025 | 10,56 | 10,69 | 10,44 | 10,45 | -0,19% | - |
| 24.11.2025 | 10,73 | 10,73 | 10,40 | 10,47 | -2,51% | - |
| 21.11.2025 | 10,78 | 11,17 | 10,49 | 10,74 | -0,37% | - |
| 20.11.2025 | 11,01 | 11,10 | 10,78 | 10,78 | -2,04% | - |