12,080€
3,16%
Echtzeit-Aktienkurs Energean Oil & Gas PLC
Bid:
Ask:
Aktienkurse zur Energean Oil & Gas PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 12,07 | 12,18 | 11,97 | 12,06 | 1,01% | - |
| 20.12.2024 | 11,97 | 12,03 | 11,72 | 11,94 | -0,79% | - |
| 19.12.2024 | 11,66 | 12,17 | 11,64 | 12,03 | 1,73% | - |
| 18.12.2024 | 11,91 | 11,99 | 11,78 | 11,83 | -0,46% | - |
| 17.12.2024 | 12,03 | 12,28 | 11,79 | 11,88 | -1,57% | - |
| 16.12.2024 | 12,14 | 12,20 | 11,95 | 12,07 | -0,78% | - |
| 13.12.2024 | 12,10 | 12,27 | 12,03 | 12,17 | 0,58% | - |
| 12.12.2024 | 12,15 | 12,30 | 12,03 | 12,10 | -0,21% | - |
| 11.12.2024 | 12,07 | 12,26 | 11,96 | 12,12 | 0,21% | - |
| 10.12.2024 | 11,95 | 12,18 | 11,95 | 12,10 | 0,46% | - |
| 09.12.2024 | 11,50 | 12,12 | 11,49 | 12,04 | 4,02% | - |
| 06.12.2024 | 11,93 | 12,09 | 11,38 | 11,58 | -3,82% | 2.500,00 |
| 05.12.2024 | 12,37 | 12,84 | 11,94 | 12,04 | -4,22% | 4.200,00 |
| 04.12.2024 | 12,50 | 12,64 | 12,39 | 12,57 | 0,24% | - |
| 03.12.2024 | 12,31 | 12,66 | 12,31 | 12,54 | 0,08% | 1.325,00 |
| 02.12.2024 | 12,29 | 12,69 | 12,12 | 12,53 | 1,46% | 5.000,00 |
| 29.11.2024 | 12,11 | 12,45 | 11,98 | 12,35 | 2,15% | - |
| 28.11.2024 | 13,22 | 13,22 | 11,89 | 12,09 | -8,79% | - |
| 27.11.2024 | 13,15 | 13,31 | 13,11 | 13,25 | 0,80% | - |
| 26.11.2024 | 13,10 | 13,43 | 13,07 | 13,15 | 0,00% | - |
| 25.11.2024 | 12,83 | 13,26 | 12,82 | 13,15 | 1,62% | - |
| 22.11.2024 | 12,75 | 12,98 | 12,70 | 12,94 | 1,93% | - |
| 21.11.2024 | 12,76 | 12,86 | 12,68 | 12,69 | 0,75% | - |
| 20.11.2024 | 12,21 | 12,78 | 12,21 | 12,60 | 1,41% | - |
| 19.11.2024 | 12,27 | 12,46 | 12,18 | 12,42 | 0,98% | 1.000,00 |
| 18.11.2024 | 11,89 | 12,33 | 11,84 | 12,30 | 2,63% | - |
| 15.11.2024 | 11,86 | 12,05 | 11,81 | 11,99 | 0,55% | - |
| 14.11.2024 | 11,68 | 12,02 | 11,67 | 11,92 | 0,93% | - |
| 13.11.2024 | 11,61 | 11,93 | 11,60 | 11,81 | 1,85% | - |
| 12.11.2024 | 11,74 | 11,90 | 11,60 | 11,60 | -2,03% | - |
| 11.11.2024 | 11,63 | 12,12 | 11,52 | 11,84 | 2,38% | 3.000,00 |
| 08.11.2024 | 11,77 | 11,85 | 11,51 | 11,56 | -2,32% | - |
| 07.11.2024 | 11,82 | 11,94 | 11,72 | 11,84 | 0,59% | - |
| 06.11.2024 | 11,71 | 11,97 | 11,60 | 11,77 | 0,68% | - |
| 05.11.2024 | 11,69 | 11,84 | 11,61 | 11,69 | 0,04% | - |
| 04.11.2024 | 11,73 | 11,98 | 11,62 | 11,68 | 0,09% | - |
| 01.11.2024 | 12,07 | 12,18 | 11,66 | 11,67 | -3,51% | - |
| 31.10.2024 | 12,16 | 12,21 | 11,89 | 12,10 | -0,98% | - |
| 30.10.2024 | 11,85 | 12,32 | 11,81 | 12,22 | 4,27% | 400,00 |
| 29.10.2024 | 11,69 | 11,91 | 11,67 | 11,72 | 0,04% | - |
| 28.10.2024 | 11,34 | 11,97 | 11,32 | 11,71 | 2,27% | - |
| 25.10.2024 | 11,25 | 11,64 | 11,22 | 11,45 | 1,91% | - |
| 24.10.2024 | 11,56 | 11,79 | 11,24 | 11,24 | -1,83% | - |
| 23.10.2024 | 11,69 | 11,77 | 11,41 | 11,45 | -2,01% | - |
| 22.10.2024 | 11,57 | 11,81 | 11,21 | 11,68 | 0,13% | - |
| 21.10.2024 | 11,45 | 11,70 | 11,29 | 11,67 | 3,64% | 4,00 |
| 18.10.2024 | 11,15 | 11,55 | 11,12 | 11,26 | 1,44% | 1.700,00 |
| 17.10.2024 | 11,08 | 11,17 | 10,91 | 11,10 | 0,50% | 900,00 |
| 16.10.2024 | 11,09 | 11,22 | 11,01 | 11,04 | 0,00% | - |
| 15.10.2024 | 10,82 | 11,11 | 10,76 | 11,04 | 0,41% | - |
| 14.10.2024 | 10,62 | 11,01 | 10,55 | 11,00 | 2,90% | - |
| 11.10.2024 | 10,86 | 10,86 | 10,42 | 10,69 | -1,25% | 755,00 |
| 10.10.2024 | 10,85 | 10,92 | 10,56 | 10,82 | 0,05% | 1.200,00 |
| 09.10.2024 | 10,82 | 11,02 | 10,43 | 10,82 | 0,32% | - |
| 08.10.2024 | 10,75 | 11,04 | 10,69 | 10,78 | -0,65% | 2.000,00 |
| 07.10.2024 | 10,58 | 10,99 | 10,58 | 10,85 | 2,70% | - |
| 04.10.2024 | 10,37 | 10,65 | 10,32 | 10,57 | 1,34% | 500,00 |
| 03.10.2024 | 10,16 | 10,43 | 9,92 | 10,43 | 2,46% | - |
| 02.10.2024 | 11,02 | 11,04 | 10,14 | 10,18 | -7,67% | - |
| 01.10.2024 | 10,92 | 11,15 | 10,86 | 11,02 | 1,05% | 200,00 |
| 30.09.2024 | 10,85 | 11,25 | 10,80 | 10,91 | 0,51% | 5.235,00 |
| 27.09.2024 | 10,70 | 10,91 | 10,64 | 10,85 | 0,60% | - |
| 26.09.2024 | 10,51 | 11,04 | 10,47 | 10,79 | 1,89% | - |
| 25.09.2024 | 10,36 | 10,73 | 10,34 | 10,59 | 1,34% | - |
| 24.09.2024 | 10,51 | 10,55 | 10,33 | 10,45 | 0,10% | - |
| 23.09.2024 | 10,41 | 10,54 | 10,20 | 10,44 | 0,29% | - |
| 20.09.2024 | 10,54 | 10,68 | 10,32 | 10,41 | -3,25% | - |
| 19.09.2024 | 10,97 | 10,99 | 10,55 | 10,76 | -1,60% | 1.230,00 |
| 18.09.2024 | 11,26 | 11,28 | 10,84 | 10,93 | -4,62% | 1.818,00 |
| 17.09.2024 | 11,32 | 11,46 | 11,14 | 11,46 | 2,18% | - |
| 16.09.2024 | 11,29 | 11,65 | 11,05 | 11,22 | -1,92% | 10.139,00 |
| 13.09.2024 | 10,88 | 11,52 | 10,87 | 11,44 | 4,86% | 1.000,00 |
| 12.09.2024 | 10,85 | 10,94 | 10,63 | 10,91 | 1,11% | 150,00 |
| 11.09.2024 | 10,57 | 10,83 | 10,49 | 10,79 | 0,89% | 4.940,00 |
| 10.09.2024 | 10,75 | 10,89 | 10,53 | 10,69 | -1,97% | 300,00 |
| 09.09.2024 | 10,97 | 11,03 | 10,77 | 10,91 | 0,18% | 2.250,00 |
| 06.09.2024 | 11,09 | 11,38 | 10,85 | 10,89 | -2,29% | 750,00 |
| 05.09.2024 | 11,10 | 11,34 | 11,08 | 11,14 | 0,04% | - |
| 04.09.2024 | 11,31 | 11,39 | 11,13 | 11,14 | -2,37% | - |
| 03.09.2024 | 11,69 | 11,79 | 11,32 | 11,41 | -2,31% | - |
| 02.09.2024 | 11,73 | 11,80 | 11,24 | 11,68 | -0,13% | - |
| 30.08.2024 | 11,91 | 12,06 | 11,66 | 11,69 | 0,26% | 246,00 |
| 29.08.2024 | 11,60 | 11,96 | 11,57 | 11,66 | 0,87% | - |
| 28.08.2024 | 11,47 | 11,63 | 11,40 | 11,56 | 0,57% | 1.194,00 |
| 27.08.2024 | 11,29 | 11,75 | 11,28 | 11,50 | 1,64% | - |
| 26.08.2024 | 11,10 | 11,33 | 11,08 | 11,31 | 1,75% | - |
| 23.08.2024 | 11,03 | 11,20 | 10,89 | 11,12 | 0,41% | - |
| 22.08.2024 | 11,15 | 11,34 | 10,97 | 11,07 | -1,56% | - |
| 21.08.2024 | 10,98 | 11,28 | 10,86 | 11,25 | 1,67% | - |
| 20.08.2024 | 10,82 | 11,23 | 10,80 | 11,06 | -0,14% | - |
| 19.08.2024 | 10,91 | 11,12 | 10,88 | 11,08 | 0,82% | 5.520,00 |
| 16.08.2024 | 11,07 | 11,18 | 10,94 | 10,99 | -1,35% | - |
| 15.08.2024 | 10,83 | 11,21 | 10,81 | 11,14 | 2,91% | - |
| 14.08.2024 | 10,87 | 11,00 | 10,76 | 10,82 | -0,78% | - |
| 13.08.2024 | 11,07 | 11,10 | 10,79 | 10,91 | 1,73% | - |
| 12.08.2024 | 10,95 | 11,09 | 10,71 | 10,72 | -1,83% | - |
| 09.08.2024 | 10,88 | 11,05 | 10,85 | 10,92 | 0,74% | - |
| 08.08.2024 | 10,69 | 10,94 | 10,67 | 10,84 | 0,42% | - |
| 07.08.2024 | 10,77 | 10,99 | 10,70 | 10,80 | 1,94% | - |
| 06.08.2024 | 10,79 | 10,81 | 10,53 | 10,59 | 0,19% | 600,00 |