10,410€
4,00%
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 | 10,26 | 10,44 | 10,18 | 10,40 | 3,90% | - |
| 15.10.2025 | 10,01 | 10,01 | 10,01 | 10,01 | -0,60% | - |
| 14.10.2025 | 10,07 | 10,07 | 10,07 | 10,07 | 3,60% | - |
| 13.10.2025 | 9,72 | 9,72 | 9,72 | 9,72 | -2,36% | - |
| 10.10.2025 | 9,96 | 9,96 | 9,96 | 9,96 | 2,05% | - |
| 09.10.2025 | 9,76 | 9,76 | 9,76 | 9,76 | 3,01% | - |
| 08.10.2025 | 9,47 | 9,47 | 9,47 | 9,47 | 1,12% | - |
| 07.10.2025 | 9,37 | 9,37 | 9,37 | 9,37 | 0,59% | - |
| 06.10.2025 | 9,31 | 9,31 | 9,31 | 9,31 | 2,03% | - |
| 03.10.2025 | 9,13 | 9,13 | 9,13 | 9,13 | -3,44% | - |
| 02.10.2025 | 9,26 | 9,50 | 9,26 | 9,45 | -1,97% | 350,00 |
| 01.10.2025 | 9,51 | 9,64 | 9,51 | 9,64 | 4,78% | 200,00 |
| 30.09.2025 | 9,20 | 9,20 | 9,20 | 9,20 | -4,27% | - |
| 29.09.2025 | 9,24 | 9,61 | 9,24 | 9,61 | -0,88% | 110,00 |
| 26.09.2025 | 9,20 | 9,70 | 9,20 | 9,70 | 4,98% | 130,00 |
| 25.09.2025 | 9,24 | 9,24 | 9,24 | 9,24 | -3,04% | - |
| 24.09.2025 | 9,36 | 9,53 | 9,36 | 9,53 | -2,11% | 200,00 |
| 23.09.2025 | 9,73 | 9,73 | 9,73 | 9,73 | -3,85% | - |
| 22.09.2025 | 9,34 | 10,12 | 9,34 | 10,12 | 3,27% | 1.500,00 |
| 19.09.2025 | 9,52 | 9,80 | 9,52 | 9,80 | 0,00% | 110,00 |
| 18.09.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -4,85% | - |
| 17.09.2025 | 9,97 | 10,30 | 9,97 | 10,30 | 5,80% | 3.300,00 |
| 16.09.2025 | 9,74 | 9,74 | 9,74 | 9,74 | -2,65% | - |
| 15.09.2025 | 9,79 | 10,00 | 9,79 | 10,00 | -2,63% | 772,00 |
| 12.09.2025 | 10,08 | 10,27 | 10,07 | 10,27 | -4,91% | 510,00 |
| 11.09.2025 | 10,25 | 10,80 | 10,25 | 10,80 | 3,05% | 1.300,00 |
| 10.09.2025 | 10,48 | 10,48 | 10,48 | 10,48 | 2,24% | - |
| 09.09.2025 | 10,25 | 10,25 | 10,25 | 10,25 | 1,28% | - |
| 08.09.2025 | 10,12 | 10,12 | 10,12 | 10,12 | -2,13% | - |
| 05.09.2025 | 10,34 | 10,34 | 10,34 | 10,34 | -1,62% | - |
| 04.09.2025 | 10,51 | 10,51 | 10,51 | 10,51 | 0,67% | - |
| 03.09.2025 | 10,44 | 10,44 | 10,44 | 10,44 | -2,97% | - |
| 02.09.2025 | 10,76 | 10,76 | 10,76 | 10,76 | -0,83% | - |
| 01.09.2025 | 10,85 | 10,85 | 10,85 | 10,85 | 1,21% | - |
| 29.08.2025 | 10,72 | 10,72 | 10,72 | 10,72 | -2,19% | - |
| 28.08.2025 | 10,96 | 10,96 | 10,96 | 10,96 | 1,11% | - |
| 27.08.2025 | 10,84 | 10,84 | 10,84 | 10,84 | 0,37% | - |
| 26.08.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,19% | - |
| 25.08.2025 | 10,78 | 10,78 | 10,78 | 10,78 | 1,22% | - |
| 22.08.2025 | 10,65 | 10,65 | 10,65 | 10,65 | 1,04% | - |
| 21.08.2025 | 10,54 | 10,54 | 10,54 | 10,54 | -0,19% | - |
| 20.08.2025 | 10,56 | 10,56 | 10,56 | 10,56 | 0,19% | - |
| 19.08.2025 | 10,54 | 10,54 | 10,54 | 10,54 | -0,19% | - |
| 18.08.2025 | 10,56 | 10,56 | 10,56 | 10,56 | 1,44% | - |
| 15.08.2025 | 10,41 | 10,41 | 10,41 | 10,41 | 0,39% | - |
| 14.08.2025 | 10,37 | 10,37 | 10,37 | 10,37 | -3,26% | - |
| 13.08.2025 | 10,52 | 10,72 | 10,52 | 10,72 | 1,71% | 1.200,00 |
| 12.08.2025 | 10,54 | 10,54 | 10,54 | 10,54 | -1,03% | - |
| 11.08.2025 | 10,65 | 10,65 | 10,65 | 10,65 | -1,39% | - |
| 08.08.2025 | 10,70 | 10,80 | 10,70 | 10,80 | 3,05% | 190,00 |
| 07.08.2025 | 10,48 | 10,48 | 10,48 | 10,48 | 1,26% | - |
| 06.08.2025 | 10,35 | 10,35 | 10,35 | 10,35 | 1,47% | - |
| 05.08.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -2,58% | - |
| 04.08.2025 | 10,32 | 10,75 | 10,32 | 10,47 | 0,58% | 550,00 |
| 01.08.2025 | 10,41 | 10,41 | 10,41 | 10,41 | 0,19% | - |
| 31.07.2025 | 10,39 | 10,39 | 10,39 | 10,39 | -4,50% | - |
| 30.07.2025 | 10,49 | 10,88 | 10,49 | 10,88 | 3,92% | 530,00 |
| 29.07.2025 | 10,47 | 10,47 | 10,47 | 10,47 | -4,30% | - |
| 28.07.2025 | 10,38 | 10,94 | 10,38 | 10,94 | 1,02% | 1.000,00 |
| 25.07.2025 | 10,55 | 10,83 | 10,55 | 10,83 | 2,75% | 500,00 |
| 24.07.2025 | 10,53 | 10,54 | 10,53 | 10,54 | -0,75% | 30,00 |
| 23.07.2025 | 10,62 | 10,62 | 10,62 | 10,62 | 0,66% | - |
| 22.07.2025 | 10,55 | 10,55 | 10,55 | 10,55 | -4,44% | - |
| 21.07.2025 | 10,81 | 11,04 | 10,81 | 11,04 | -1,87% | 850,00 |
| 18.07.2025 | 10,80 | 11,35 | 10,80 | 11,25 | 3,21% | 2.630,00 |
| 17.07.2025 | 10,41 | 10,90 | 10,41 | 10,90 | 1,87% | 1.110,00 |
| 16.07.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 2,10% | - |
| 15.07.2025 | 10,48 | 10,48 | 10,48 | 10,48 | 0,58% | - |
| 14.07.2025 | 10,42 | 10,42 | 10,42 | 10,42 | -1,61% | - |
| 11.07.2025 | 10,59 | 10,59 | 10,59 | 10,59 | -2,31% | - |
| 10.07.2025 | 10,84 | 10,84 | 10,84 | 10,84 | 1,03% | - |
| 09.07.2025 | 10,73 | 10,73 | 10,73 | 10,73 | 2,00% | - |
| 08.07.2025 | 10,52 | 10,52 | 10,52 | 10,52 | -2,23% | - |
| 07.07.2025 | 10,29 | 10,76 | 10,29 | 10,76 | 0,75% | 110,00 |
| 04.07.2025 | 10,68 | 10,68 | 10,68 | 10,68 | 0,66% | - |
| 03.07.2025 | 10,61 | 10,61 | 10,61 | 10,61 | -0,28% | - |
| 02.07.2025 | 10,64 | 10,64 | 10,64 | 10,64 | 1,33% | - |
| 01.07.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | - |
| 30.06.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 2,51% | - |
| 27.06.2025 | 10,34 | 10,34 | 10,34 | 10,34 | -0,96% | - |
| 26.06.2025 | 10,44 | 10,44 | 10,44 | 10,44 | 1,06% | - |
| 25.06.2025 | 10,33 | 10,33 | 10,33 | 10,33 | -2,55% | - |
| 24.06.2025 | 10,39 | 10,68 | 10,39 | 10,60 | -1,49% | 1.900,00 |
| 23.06.2025 | 10,21 | 10,76 | 10,21 | 10,76 | 5,70% | 110,00 |
| 20.06.2025 | 10,18 | 10,18 | 10,18 | 10,18 | 0,89% | - |
| 19.06.2025 | 10,09 | 10,09 | 10,09 | 10,09 | 4,51% | - |
| 18.06.2025 | 9,66 | 9,66 | 9,66 | 9,66 | -2,77% | - |
| 17.06.2025 | 9,54 | 9,93 | 9,54 | 9,93 | 5,19% | 80,00 |
| 16.06.2025 | 9,44 | 9,44 | 9,44 | 9,44 | -2,33% | - |
| 13.06.2025 | 9,61 | 9,86 | 9,38 | 9,67 | -6,44% | 370,00 |
| 12.06.2025 | 10,33 | 10,33 | 10,33 | 10,33 | -1,62% | - |
| 11.06.2025 | 10,51 | 10,51 | 10,50 | 10,50 | -0,10% | 400,00 |
| 10.06.2025 | 10,51 | 10,51 | 10,51 | 10,51 | 0,10% | - |
| 09.06.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 2,94% | - |
| 06.06.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -3,41% | - |
| 05.06.2025 | 10,56 | 10,56 | 10,56 | 10,56 | -2,31% | - |
| 04.06.2025 | 10,81 | 10,81 | 10,81 | 10,81 | 1,22% | - |
| 03.06.2025 | 10,68 | 10,68 | 10,68 | 10,68 | -0,47% | - |
| 02.06.2025 | 10,73 | 10,73 | 10,73 | 10,73 | 2,09% | - |
| 30.05.2025 | 10,51 | 10,51 | 10,51 | 10,51 | -2,05% | - |