10,080€
0,85%
Echtzeit-Aktienkurs Energean Oil & Gas PLC
Bid:
Ask:
Aktienkurse zur Energean Oil & Gas PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 10,11 | 10,16 | 9,91 | 10,08 | 0,25% | 20.600,00 |
| 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% | - |
| 19.11.2025 | 11,19 | 11,26 | 10,83 | 11,01 | 0,87% | - |
| 18.11.2025 | 11,21 | 11,37 | 10,80 | 10,91 | -3,28% | - |
| 17.11.2025 | 11,39 | 11,53 | 11,28 | 11,28 | -1,57% | - |
| 14.11.2025 | 11,38 | 11,51 | 11,27 | 11,46 | -0,22% | - |
| 13.11.2025 | 11,60 | 11,65 | 11,40 | 11,49 | -1,29% | - |
| 12.11.2025 | 11,73 | 11,86 | 11,59 | 11,64 | -1,31% | - |
| 11.11.2025 | 11,56 | 11,82 | 11,55 | 11,79 | 2,08% | - |
| 10.11.2025 | 11,32 | 11,78 | 11,32 | 11,55 | -0,35% | - |
| 07.11.2025 | 11,75 | 11,87 | 11,57 | 11,59 | 0,35% | - |
| 06.11.2025 | 11,30 | 11,93 | 11,30 | 11,55 | 3,03% | - |
| 05.11.2025 | 11,03 | 11,38 | 10,94 | 11,21 | 2,47% | - |
| 04.11.2025 | 11,14 | 11,16 | 10,94 | 10,94 | -1,26% | - |
| 03.11.2025 | 11,10 | 11,30 | 11,08 | 11,08 | 0,14% | - |
| 31.10.2025 | 10,82 | 11,10 | 10,76 | 11,07 | 2,36% | - |
| 30.10.2025 | 10,80 | 10,88 | 10,69 | 10,81 | -0,28% | - |
| 29.10.2025 | 10,93 | 11,03 | 10,81 | 10,84 | -0,91% | - |
| 28.10.2025 | 11,03 | 11,13 | 10,79 | 10,94 | -0,41% | - |
| 27.10.2025 | 10,97 | 11,07 | 10,87 | 10,99 | -0,36% | - |
| 24.10.2025 | 10,70 | 11,05 | 10,70 | 11,03 | 3,04% | - |
| 23.10.2025 | 10,79 | 10,95 | 10,66 | 10,70 | 1,71% | - |
| 22.10.2025 | 10,47 | 10,79 | 10,41 | 10,52 | 0,77% | - |
| 21.10.2025 | 10,33 | 10,48 | 10,32 | 10,44 | 2,15% | - |
| 20.10.2025 | 10,35 | 10,55 | 10,22 | 10,22 | 0,15% | - |
| 17.10.2025 | 10,27 | 10,36 | 9,89 | 10,21 | -2,48% | - |
| 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% | - |