11,415€
3,12%
Echtzeit-Aktienkurs Energean Oil & Gas PLC
Bid:
Ask:
Aktienkurse zur Energean Oil & Gas PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 11,01 | 11,06 | 11,01 | 11,06 | -0,09% | - |
| 15.05.2025 | 10,91 | 11,07 | 10,83 | 11,07 | -0,09% | - |
| 14.05.2025 | 10,93 | 11,12 | 10,93 | 11,08 | 2,03% | - |
| 13.05.2025 | 10,73 | 10,92 | 10,73 | 10,86 | 0,37% | - |
| 12.05.2025 | 10,38 | 10,85 | 10,38 | 10,82 | 4,84% | - |
| 09.05.2025 | 10,22 | 10,32 | 10,22 | 10,32 | 2,28% | - |
| 08.05.2025 | 10,05 | 10,14 | 10,05 | 10,09 | -0,10% | - |
| 07.05.2025 | 9,87 | 10,25 | 9,87 | 10,10 | 1,35% | - |
| 06.05.2025 | 9,88 | 9,97 | 9,88 | 9,97 | 1,01% | 1.000,00 |
| 05.05.2025 | 9,94 | 9,94 | 9,84 | 9,87 | -0,55% | - |
| 02.05.2025 | 10,12 | 10,43 | 9,92 | 9,92 | -2,46% | 230,00 |
| 30.04.2025 | 10,06 | 10,17 | 10,00 | 10,17 | 0,30% | - |
| 29.04.2025 | 10,30 | 10,30 | 10,14 | 10,14 | -2,50% | - |
| 28.04.2025 | 10,01 | 10,40 | 10,01 | 10,40 | 5,05% | - |
| 25.04.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 0,66% | - |
| 24.04.2025 | 9,84 | 9,84 | 9,84 | 9,84 | -0,56% | - |
| 23.04.2025 | 9,89 | 9,89 | 9,89 | 9,89 | 3,07% | - |
| 22.04.2025 | 9,54 | 9,60 | 9,54 | 9,60 | 0,79% | - |
| 17.04.2025 | 9,50 | 9,96 | 9,50 | 9,52 | -0,73% | 150,00 |
| 16.04.2025 | 9,27 | 9,59 | 9,27 | 9,59 | 1,86% | - |
| 15.04.2025 | 9,34 | 9,50 | 9,32 | 9,42 | 1,95% | - |
| 14.04.2025 | 9,05 | 9,38 | 9,05 | 9,24 | 4,00% | - |
| 11.04.2025 | 8,88 | 8,88 | 8,88 | 8,88 | -4,16% | - |
| 10.04.2025 | 8,69 | 9,27 | 8,69 | 9,27 | 1,48% | 350,00 |
| 09.04.2025 | 7,80 | 9,13 | 7,80 | 9,13 | -0,33% | 1.327,00 |
| 08.04.2025 | 8,89 | 9,16 | 8,89 | 9,16 | 2,06% | 180,00 |
| 07.04.2025 | 8,89 | 8,98 | 8,89 | 8,98 | -8,70% | 15,00 |
| 04.04.2025 | 9,83 | 9,83 | 9,83 | 9,83 | -6,29% | 1.500,00 |
| 03.04.2025 | 10,49 | 10,49 | 10,49 | 10,49 | 0,58% | - |
| 02.04.2025 | 10,41 | 10,43 | 10,41 | 10,43 | 1,26% | - |
| 01.04.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -4,54% | - |
| 31.03.2025 | 10,24 | 10,79 | 10,24 | 10,79 | 1,51% | 120,00 |
| 28.03.2025 | 10,22 | 10,63 | 10,22 | 10,63 | 5,04% | 520,00 |
| 27.03.2025 | 10,12 | 10,12 | 10,12 | 10,12 | -2,79% | - |
| 26.03.2025 | 10,26 | 10,41 | 10,26 | 10,41 | 8,44% | 53,00 |
| 25.03.2025 | 9,60 | 9,60 | 9,60 | 9,60 | -4,76% | - |
| 24.03.2025 | 10,25 | 10,25 | 10,08 | 10,08 | -5,17% | 400,00 |
| 21.03.2025 | 9,89 | 10,63 | 9,89 | 10,63 | 5,14% | 1.000,00 |
| 20.03.2025 | 9,86 | 10,11 | 9,86 | 10,11 | -2,60% | 600,00 |
| 19.03.2025 | 10,35 | 10,38 | 10,35 | 10,38 | -1,14% | 471,00 |
| 18.03.2025 | 10,35 | 10,50 | 10,35 | 10,50 | 1,45% | 70,00 |
| 17.03.2025 | 11,00 | 11,00 | 10,35 | 10,35 | -6,17% | 639,00 |
| 14.03.2025 | 11,03 | 11,03 | 11,03 | 11,03 | -3,67% | - |
| 13.03.2025 | 10,94 | 11,45 | 10,94 | 11,45 | 5,82% | 110,00 |
| 12.03.2025 | 10,82 | 10,82 | 10,82 | 10,82 | -5,99% | - |
| 10.03.2025 | 11,14 | 11,51 | 11,14 | 11,51 | 4,54% | 200,00 |
| 07.03.2025 | 11,01 | 11,01 | 11,01 | 11,01 | -1,70% | - |
| 06.03.2025 | 11,39 | 11,39 | 11,20 | 11,20 | -2,69% | 300,00 |
| 05.03.2025 | 11,51 | 11,51 | 11,51 | 11,51 | -2,21% | - |
| 04.03.2025 | 12,06 | 12,27 | 11,77 | 11,77 | -2,65% | 117,00 |
| 03.03.2025 | 12,09 | 12,09 | 12,09 | 12,09 | -0,25% | - |
| 28.02.2025 | 12,15 | 12,15 | 12,12 | 12,12 | 0,66% | 120,00 |
| 27.02.2025 | 12,04 | 12,04 | 12,04 | 12,04 | 0,42% | - |
| 26.02.2025 | 11,99 | 11,99 | 11,99 | 11,99 | 1,44% | - |
| 25.02.2025 | 11,82 | 11,82 | 11,82 | 11,82 | -5,74% | - |
| 24.02.2025 | 12,00 | 12,54 | 12,00 | 12,54 | 2,53% | 40,00 |
| 21.02.2025 | 12,23 | 12,23 | 12,23 | 12,23 | -4,45% | - |
| 20.02.2025 | 12,23 | 12,80 | 12,23 | 12,80 | 1,27% | 90,00 |
| 19.02.2025 | 12,17 | 12,64 | 12,17 | 12,64 | 4,98% | 1.400,00 |
| 18.02.2025 | 12,04 | 12,04 | 12,04 | 12,04 | 2,56% | - |
| 17.02.2025 | 11,74 | 11,74 | 11,74 | 11,74 | 0,51% | - |
| 14.02.2025 | 11,68 | 11,68 | 11,68 | 11,68 | -0,51% | - |
| 13.02.2025 | 11,74 | 11,74 | 11,74 | 11,74 | -1,26% | - |
| 12.02.2025 | 11,85 | 12,21 | 11,85 | 11,89 | -2,70% | 8.200,00 |
| 11.02.2025 | 11,80 | 12,26 | 11,80 | 12,22 | 0,41% | 550,00 |
| 10.02.2025 | 11,49 | 12,17 | 11,49 | 12,17 | 4,82% | 17,00 |
| 07.02.2025 | 11,61 | 11,61 | 11,61 | 11,61 | 0,69% | - |
| 06.02.2025 | 11,53 | 11,53 | 11,53 | 11,53 | 0,96% | - |
| 05.02.2025 | 11,42 | 11,42 | 11,42 | 11,42 | 1,42% | - |
| 04.02.2025 | 11,26 | 11,26 | 11,26 | 11,26 | 1,26% | - |
| 03.02.2025 | 11,12 | 11,12 | 11,12 | 11,12 | -2,28% | - |
| 31.01.2025 | 11,20 | 11,38 | 11,20 | 11,38 | 2,99% | 320,00 |
| 30.01.2025 | 11,05 | 11,05 | 11,05 | 11,05 | 1,01% | - |
| 29.01.2025 | 10,94 | 10,94 | 10,94 | 10,94 | -4,79% | - |
| 28.01.2025 | 11,07 | 11,49 | 11,07 | 11,49 | -0,61% | 20,00 |
| 27.01.2025 | 11,29 | 11,56 | 11,29 | 11,56 | -2,36% | 320,00 |
| 24.01.2025 | 11,84 | 11,84 | 11,84 | 11,84 | -0,59% | - |
| 23.01.2025 | 11,91 | 11,91 | 11,91 | 11,91 | -2,54% | - |
| 22.01.2025 | 12,18 | 12,66 | 12,18 | 12,22 | 0,74% | 58,00 |
| 21.01.2025 | 12,13 | 12,13 | 12,13 | 12,13 | -4,49% | - |
| 20.01.2025 | 12,34 | 12,70 | 12,34 | 12,70 | 1,60% | 300,00 |
| 17.01.2025 | 12,37 | 12,88 | 12,37 | 12,50 | 1,30% | 800,00 |
| 16.01.2025 | 12,34 | 12,34 | 12,34 | 12,34 | 0,57% | - |
| 15.01.2025 | 12,17 | 12,27 | 12,17 | 12,27 | 0,25% | 300,00 |
| 14.01.2025 | 12,24 | 12,24 | 12,24 | 12,24 | 3,73% | - |
| 13.01.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -1,50% | - |
| 10.01.2025 | 11,98 | 11,98 | 11,98 | 11,98 | -3,39% | - |
| 09.01.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -1,67% | 200,00 |
| 08.01.2025 | 12,61 | 12,61 | 12,61 | 12,61 | -3,07% | - |
| 07.01.2025 | 12,60 | 13,01 | 12,60 | 13,01 | 0,23% | 91,00 |
| 06.01.2025 | 12,78 | 12,98 | 12,78 | 12,98 | 1,96% | 92,00 |
| 03.01.2025 | 12,73 | 12,73 | 12,73 | 12,73 | 2,58% | - |
| 02.01.2025 | 12,41 | 12,41 | 12,41 | 12,41 | 1,97% | - |
| 30.12.2024 | 12,17 | 12,17 | 12,17 | 12,17 | 1,59% | - |
| 27.12.2024 | 11,98 | 11,98 | 11,98 | 11,98 | 0,67% | - |
| 23.12.2024 | 11,61 | 11,90 | 11,61 | 11,90 | 1,80% | 300,00 |
| 20.12.2024 | 11,69 | 11,69 | 11,69 | 11,69 | 0,86% | - |
| 19.12.2024 | 11,59 | 11,59 | 11,59 | 11,59 | 0,43% | - |
| 18.12.2024 | 11,54 | 11,54 | 11,54 | 11,54 | -1,28% | - |
| 17.12.2024 | 11,69 | 11,69 | 11,69 | 11,69 | -1,35% | - |