12,090€
2,11%
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 | 12,05 | 12,18 | 11,97 | 12,09 | 2,11% | - |
| 19.12.2024 | 11,32 | 11,84 | 11,32 | 11,84 | 1,81% | - |
| 18.12.2024 | 11,59 | 11,68 | 11,52 | 11,63 | 0,43% | - |
| 17.12.2024 | 11,70 | 11,73 | 11,57 | 11,58 | -2,85% | - |
| 13.12.2024 | 11,77 | 11,92 | 11,77 | 11,92 | 0,85% | - |
| 12.12.2024 | 11,80 | 11,87 | 11,80 | 11,82 | -0,08% | - |
| 11.12.2024 | 11,73 | 11,83 | 11,73 | 11,83 | -0,17% | - |
| 10.12.2024 | 11,62 | 11,87 | 11,62 | 11,85 | 1,80% | - |
| 09.12.2024 | 11,18 | 11,64 | 11,18 | 11,64 | 3,84% | - |
| 06.12.2024 | 11,61 | 11,73 | 11,21 | 11,21 | -8,49% | 500,00 |
| 05.12.2024 | 12,03 | 12,25 | 11,68 | 12,25 | 0,49% | 3.200,00 |
| 04.12.2024 | 12,15 | 12,29 | 12,15 | 12,19 | 0,66% | - |
| 03.12.2024 | 11,98 | 12,66 | 11,98 | 12,11 | -4,04% | 815,00 |
| 02.12.2024 | 11,96 | 12,62 | 11,90 | 12,62 | 4,21% | 5.000,00 |
| 29.11.2024 | 11,75 | 12,11 | 11,75 | 12,11 | -5,24% | - |
| 28.11.2024 | 12,78 | 12,78 | 12,78 | 12,78 | -0,39% | - |
| 27.11.2024 | 12,77 | 12,94 | 12,77 | 12,83 | -0,16% | - |
| 26.11.2024 | 12,73 | 13,13 | 12,73 | 12,85 | -0,46% | - |
| 25.11.2024 | 12,48 | 12,91 | 12,48 | 12,91 | 2,62% | - |
| 22.11.2024 | 12,39 | 12,58 | 12,39 | 12,58 | 1,37% | - |
| 21.11.2024 | 12,41 | 12,52 | 12,41 | 12,41 | -0,24% | - |
| 20.11.2024 | 12,10 | 12,44 | 12,10 | 12,44 | 2,81% | - |
| 19.11.2024 | 11,93 | 12,10 | 11,93 | 12,10 | 2,72% | 500,00 |
| 18.11.2024 | 11,56 | 11,88 | 11,56 | 11,78 | 0,60% | - |
| 15.11.2024 | 11,53 | 11,71 | 11,53 | 11,71 | -0,09% | - |
| 14.11.2024 | 11,36 | 11,72 | 11,36 | 11,72 | 1,30% | - |
| 13.11.2024 | 11,29 | 11,57 | 11,29 | 11,57 | 0,26% | - |
| 12.11.2024 | 11,41 | 11,61 | 11,41 | 11,54 | -0,94% | - |
| 11.11.2024 | 11,31 | 12,25 | 11,31 | 11,65 | 3,01% | 1.000,00 |
| 08.11.2024 | 11,45 | 11,52 | 11,25 | 11,31 | -1,57% | - |
| 07.11.2024 | 11,47 | 11,60 | 11,47 | 11,49 | 0,35% | - |
| 06.11.2024 | 11,41 | 11,59 | 11,36 | 11,45 | -0,26% | - |
| 05.11.2024 | 11,36 | 11,52 | 11,34 | 11,48 | 0,61% | - |
| 04.11.2024 | 11,42 | 11,68 | 11,39 | 11,41 | -0,35% | - |
| 01.11.2024 | 11,74 | 11,76 | 11,45 | 11,45 | -2,30% | - |
| 31.10.2024 | 11,83 | 11,84 | 11,68 | 11,72 | -3,30% | - |
| 30.10.2024 | 11,52 | 12,12 | 11,52 | 12,12 | 4,66% | 400,00 |
| 29.10.2024 | 11,38 | 11,59 | 11,38 | 11,58 | 1,49% | - |
| 28.10.2024 | 11,06 | 11,68 | 11,06 | 11,41 | 1,51% | - |
| 25.10.2024 | 10,94 | 11,24 | 10,94 | 11,24 | -1,32% | - |
| 24.10.2024 | 11,23 | 11,41 | 11,19 | 11,39 | 1,52% | - |
| 23.10.2024 | 11,38 | 11,38 | 11,21 | 11,22 | -1,15% | - |
| 22.10.2024 | 11,38 | 11,42 | 11,38 | 11,35 | 2,44% | - |
| 18.10.2024 | 10,83 | 11,23 | 10,83 | 11,08 | 1,84% | 1.700,00 |
| 17.10.2024 | 10,75 | 10,88 | 10,66 | 10,88 | 0,28% | 100,00 |
| 16.10.2024 | 10,80 | 10,85 | 10,78 | 10,85 | 1,02% | - |
| 15.10.2024 | 10,54 | 10,75 | 10,53 | 10,74 | 0,66% | - |
| 14.10.2024 | 10,32 | 10,67 | 10,32 | 10,67 | 2,01% | - |
| 11.10.2024 | 10,56 | 10,56 | 10,43 | 10,46 | -1,32% | 151,00 |
| 10.10.2024 | 10,55 | 10,60 | 10,52 | 10,60 | 0,38% | 300,00 |
| 09.10.2024 | 10,53 | 10,72 | 10,53 | 10,56 | -2,04% | - |
| 08.10.2024 | 10,46 | 10,90 | 10,44 | 10,78 | 0,94% | 500,00 |
| 07.10.2024 | 10,40 | 10,73 | 10,40 | 10,68 | 4,30% | - |
| 04.10.2024 | 10,08 | 10,65 | 10,08 | 10,24 | 1,49% | 200,00 |
| 03.10.2024 | 9,96 | 10,09 | 9,96 | 10,09 | 0,10% | - |
| 02.10.2024 | 10,69 | 10,72 | 10,08 | 10,08 | -7,01% | - |
| 01.10.2024 | 10,63 | 11,24 | 10,63 | 10,84 | 1,98% | 40,00 |
| 27.09.2024 | 10,41 | 10,63 | 10,41 | 10,63 | 0,95% | - |
| 26.09.2024 | 10,21 | 10,67 | 10,21 | 10,53 | 2,43% | - |
| 25.09.2024 | 10,23 | 10,28 | 10,20 | 10,28 | 0,69% | - |
| 23.09.2024 | 10,11 | 10,21 | 9,99 | 10,21 | 0,29% | - |
| 20.09.2024 | 10,24 | 10,35 | 10,14 | 10,18 | -1,93% | - |
| 19.09.2024 | 10,65 | 10,95 | 10,37 | 10,38 | -8,38% | 205,00 |
| 18.09.2024 | 11,49 | 11,49 | 10,72 | 11,33 | 0,27% | 1.318,00 |
| 17.09.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -1,05% | - |
| 16.09.2024 | 10,96 | 11,57 | 10,86 | 11,42 | 3,16% | 3.639,00 |
| 13.09.2024 | 10,58 | 11,46 | 10,57 | 11,07 | -0,54% | 500,00 |
| 12.09.2024 | 10,55 | 11,13 | 10,42 | 11,13 | 6,41% | 150,00 |
| 11.09.2024 | 10,80 | 10,80 | 10,29 | 10,46 | -3,15% | 380,00 |
| 10.09.2024 | 10,42 | 10,80 | 10,37 | 10,80 | 0,09% | 300,00 |
| 06.09.2024 | 10,78 | 10,84 | 10,62 | 10,79 | -1,37% | 750,00 |
| 05.09.2024 | 10,79 | 10,98 | 10,79 | 10,94 | -0,18% | - |
| 04.09.2024 | 11,00 | 11,06 | 10,93 | 10,96 | -1,26% | - |
| 03.09.2024 | 11,36 | 11,45 | 11,10 | 11,10 | -3,06% | - |
| 02.09.2024 | 11,40 | 11,47 | 11,37 | 11,45 | -1,21% | - |
| 30.08.2024 | 11,59 | 12,24 | 11,59 | 11,59 | -0,60% | 41,00 |
| 29.08.2024 | 11,27 | 11,66 | 11,27 | 11,66 | 3,83% | - |
| 27.08.2024 | 10,97 | 11,33 | 10,97 | 11,23 | 2,46% | - |
| 26.08.2024 | 10,87 | 10,99 | 10,87 | 10,96 | 0,55% | - |
| 23.08.2024 | 10,73 | 10,90 | 10,72 | 10,90 | 0,55% | - |
| 22.08.2024 | 10,84 | 11,07 | 10,84 | 10,84 | -0,73% | - |
| 21.08.2024 | 10,67 | 10,92 | 10,66 | 10,92 | 1,11% | - |
| 20.08.2024 | 10,51 | 10,82 | 10,51 | 10,80 | -0,28% | - |
| 19.08.2024 | 11,19 | 11,19 | 10,65 | 10,83 | 0,84% | 460,00 |
| 16.08.2024 | 10,76 | 10,89 | 10,73 | 10,74 | 1,99% | - |
| 15.08.2024 | 10,53 | 10,53 | 10,53 | 10,53 | -0,57% | - |
| 14.08.2024 | 10,59 | 10,59 | 10,59 | 10,59 | -1,67% | - |
| 13.08.2024 | 10,77 | 10,77 | 10,77 | 10,77 | 0,47% | - |
| 12.08.2024 | 10,65 | 10,72 | 10,65 | 10,72 | 1,32% | - |
| 09.08.2024 | 10,58 | 10,58 | 10,58 | 10,58 | 1,73% | - |
| 08.08.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -0,48% | - |
| 07.08.2024 | 10,45 | 10,45 | 10,45 | 10,45 | -4,30% | - |
| 06.08.2024 | 10,50 | 10,92 | 10,50 | 10,92 | 0,65% | 600,00 |
| 05.08.2024 | 10,43 | 10,85 | 10,42 | 10,85 | -1,72% | 420,00 |
| 02.08.2024 | 11,60 | 11,60 | 11,04 | 11,04 | -5,24% | 250,00 |
| 01.08.2024 | 11,74 | 11,74 | 11,65 | 11,65 | -1,02% | - |
| 31.07.2024 | 11,64 | 11,77 | 11,64 | 11,77 | 1,47% | - |
| 30.07.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -9,30% | - |
| 29.07.2024 | 12,79 | 12,79 | 12,79 | 12,79 | 2,16% | - |
| 26.07.2024 | 12,52 | 12,52 | 12,52 | 12,52 | -0,16% | - |