11,215€
1,49%
Echtzeit-Aktienkurs Energean Oil & Gas PLC
Bid:
Ask:
Aktienkurse zur Energean Oil & Gas PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 11,33 | 11,67 | 11,18 | 11,20 | -1,67% | - |
| 13.03.2025 | 11,22 | 11,39 | 11,15 | 11,39 | 1,61% | - |
| 12.03.2025 | 11,11 | 11,26 | 11,09 | 11,21 | 0,09% | - |
| 11.03.2025 | 11,26 | 11,44 | 11,07 | 11,20 | -1,32% | - |
| 10.03.2025 | 11,35 | 11,46 | 11,25 | 11,35 | -0,83% | - |
| 07.03.2025 | 11,16 | 11,51 | 11,14 | 11,45 | 2,32% | 6.000,00 |
| 06.03.2025 | 11,64 | 11,65 | 10,98 | 11,19 | -7,98% | - |
| 05.03.2025 | 11,92 | 12,16 | 11,59 | 12,16 | 3,05% | 7.100,00 |
| 04.03.2025 | 12,18 | 12,46 | 11,78 | 11,80 | -4,34% | - |
| 03.03.2025 | 12,47 | 12,51 | 12,11 | 12,33 | 0,57% | 200,00 |
| 28.02.2025 | 12,38 | 12,53 | 12,21 | 12,26 | -1,21% | - |
| 27.02.2025 | 12,32 | 12,55 | 12,29 | 12,41 | 0,73% | 10.000,00 |
| 26.02.2025 | 12,32 | 12,41 | 12,10 | 12,32 | 0,45% | - |
| 25.02.2025 | 12,12 | 12,44 | 12,08 | 12,27 | 1,74% | 1.000,00 |
| 24.02.2025 | 12,32 | 12,49 | 12,05 | 12,06 | -2,03% | - |
| 21.02.2025 | 12,62 | 12,68 | 12,29 | 12,31 | -2,61% | - |
| 20.02.2025 | 12,50 | 12,75 | 12,49 | 12,64 | 0,84% | - |
| 19.02.2025 | 12,46 | 12,64 | 12,07 | 12,53 | 0,40% | - |
| 18.02.2025 | 12,39 | 12,54 | 12,25 | 12,48 | 0,52% | - |
| 17.02.2025 | 12,04 | 12,44 | 12,01 | 12,42 | 2,94% | - |
| 14.02.2025 | 11,98 | 12,13 | 11,93 | 12,06 | 1,26% | - |
| 13.02.2025 | 11,93 | 12,17 | 11,80 | 11,91 | -1,33% | - |
| 12.02.2025 | 12,12 | 12,18 | 11,98 | 12,07 | -1,19% | - |
| 11.02.2025 | 12,09 | 12,23 | 12,04 | 12,22 | 1,66% | - |
| 10.02.2025 | 11,81 | 12,14 | 11,75 | 12,02 | 2,30% | - |
| 07.02.2025 | 11,88 | 11,94 | 11,52 | 11,75 | -1,18% | - |
| 06.02.2025 | 11,88 | 12,05 | 11,82 | 11,89 | 0,81% | - |
| 05.02.2025 | 11,71 | 11,96 | 11,67 | 11,79 | 0,26% | - |
| 04.02.2025 | 11,50 | 11,81 | 11,33 | 11,76 | 2,08% | - |
| 03.02.2025 | 11,09 | 11,63 | 11,09 | 11,52 | 2,67% | 600,00 |
| 31.01.2025 | 11,44 | 11,98 | 11,18 | 11,22 | -1,97% | - |
| 30.01.2025 | 11,28 | 11,49 | 11,27 | 11,45 | 1,15% | - |
| 29.01.2025 | 11,32 | 11,43 | 11,21 | 11,32 | -0,48% | - |
| 28.01.2025 | 11,38 | 11,46 | 11,26 | 11,37 | 0,09% | - |
| 27.01.2025 | 11,42 | 12,13 | 11,30 | 11,36 | -1,43% | 16.800,00 |
| 24.01.2025 | 12,20 | 12,29 | 11,44 | 11,53 | -5,57% | 300,00 |
| 23.01.2025 | 12,19 | 12,69 | 12,16 | 12,21 | -0,41% | - |
| 22.01.2025 | 12,43 | 12,60 | 12,22 | 12,26 | -2,00% | - |
| 21.01.2025 | 12,39 | 12,55 | 12,31 | 12,51 | 0,72% | - |
| 20.01.2025 | 12,54 | 12,82 | 12,34 | 12,42 | -2,32% | 3.750,00 |
| 17.01.2025 | 12,78 | 12,81 | 12,39 | 12,71 | 0,75% | - |
| 16.01.2025 | 12,58 | 12,80 | 12,58 | 12,62 | 1,49% | - |
| 15.01.2025 | 12,42 | 12,66 | 12,39 | 12,43 | 0,89% | - |
| 14.01.2025 | 12,25 | 12,53 | 12,23 | 12,32 | -0,56% | 1.845,00 |
| 13.01.2025 | 12,14 | 12,47 | 12,10 | 12,39 | 2,02% | - |
| 10.01.2025 | 12,20 | 12,48 | 12,09 | 12,15 | -0,53% | 80,00 |
| 09.01.2025 | 12,35 | 12,58 | 12,20 | 12,21 | -1,89% | 2.000,00 |
| 08.01.2025 | 12,81 | 12,96 | 12,36 | 12,45 | -3,86% | - |
| 07.01.2025 | 12,75 | 12,95 | 12,74 | 12,95 | 1,21% | 780,00 |
| 06.01.2025 | 12,72 | 12,99 | 12,59 | 12,79 | -1,69% | - |
| 03.01.2025 | 12,98 | 13,17 | 12,82 | 13,01 | 0,12% | - |
| 02.01.2025 | 12,65 | 13,07 | 12,64 | 13,00 | 6,17% | 1.000,00 |
| 30.12.2024 | 12,33 | 12,36 | 12,22 | 12,24 | -0,69% | - |
| 27.12.2024 | 12,17 | 12,50 | 12,16 | 12,33 | 2,32% | - |
| 23.12.2024 | 12,07 | 12,18 | 11,95 | 12,05 | 0,92% | 10.452,00 |
| 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 |