3,080€
-0,65%
Echtzeit-Aktienkurs Bonterra Energy Corp.
Bid:
Ask:
Aktienkurse zur Bonterra Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 3,12 | 3,22 | 3,08 | 3,12 | 0,00% | 39.750,00 |
| 29.01.2026 | 3,09 | 3,18 | 3,07 | 3,12 | 1,30% | - |
| 28.01.2026 | 3,07 | 3,11 | 3,04 | 3,08 | 0,65% | - |
| 27.01.2026 | 3,07 | 3,12 | 3,00 | 3,06 | 0,00% | 52.000,00 |
| 26.01.2026 | 3,06 | 3,10 | 3,03 | 3,06 | 1,32% | - |
| 23.01.2026 | 2,92 | 3,04 | 2,92 | 3,02 | 4,86% | - |
| 22.01.2026 | 2,95 | 2,97 | 2,87 | 2,88 | -1,71% | - |
| 21.01.2026 | 2,88 | 3,02 | 2,88 | 2,93 | 3,17% | - |
| 20.01.2026 | 2,93 | 2,98 | 2,84 | 2,84 | -3,07% | - |
| 19.01.2026 | 2,93 | 2,99 | 2,92 | 2,93 | -1,01% | - |
| 16.01.2026 | 2,99 | 3,06 | 2,88 | 2,96 | 4,23% | - |
| 15.01.2026 | 2,87 | 2,88 | 2,82 | 2,84 | -0,70% | - |
| 14.01.2026 | 2,82 | 2,87 | 2,80 | 2,86 | 1,06% | - |
| 13.01.2026 | 2,75 | 2,83 | 2,73 | 2,83 | 3,66% | - |
| 12.01.2026 | 2,70 | 2,79 | 2,70 | 2,73 | 1,87% | - |
| 09.01.2026 | 2,61 | 2,71 | 2,61 | 2,68 | 2,68% | - |
| 08.01.2026 | 2,54 | 2,63 | 2,54 | 2,61 | 1,16% | - |
| 07.01.2026 | 2,65 | 2,67 | 2,52 | 2,58 | -2,64% | - |
| 06.01.2026 | 2,67 | 2,77 | 2,61 | 2,65 | -3,28% | - |
| 05.01.2026 | 2,86 | 2,87 | 2,63 | 2,74 | -3,86% | - |
| 02.01.2026 | 2,81 | 2,87 | 2,80 | 2,85 | 1,79% | - |
| 30.12.2025 | 2,82 | 2,82 | 2,80 | 2,80 | 2,56% | - |
| 29.12.2025 | 2,67 | 2,94 | 2,64 | 2,73 | 3,80% | - |
| 23.12.2025 | 2,67 | 2,68 | 2,57 | 2,63 | -1,13% | - |
| 22.12.2025 | 2,58 | 2,69 | 2,55 | 2,66 | 3,91% | - |
| 19.12.2025 | 2,59 | 2,67 | 2,55 | 2,56 | 0,39% | - |
| 18.12.2025 | 2,61 | 2,63 | 2,51 | 2,55 | -1,16% | - |
| 17.12.2025 | 2,56 | 2,60 | 2,49 | 2,58 | 1,57% | - |
| 16.12.2025 | 2,55 | 2,64 | 2,49 | 2,54 | 0,00% | - |
| 15.12.2025 | 2,57 | 2,57 | 2,48 | 2,54 | 0,00% | - |
| 12.12.2025 | 2,50 | 2,65 | 2,49 | 2,54 | 2,42% | - |
| 11.12.2025 | 2,57 | 2,58 | 2,45 | 2,48 | -2,75% | - |
| 10.12.2025 | 2,55 | 2,63 | 2,45 | 2,55 | 1,19% | - |
| 09.12.2025 | 2,62 | 2,65 | 2,36 | 2,52 | -2,70% | - |
| 08.12.2025 | 2,66 | 2,76 | 2,59 | 2,59 | -1,15% | - |
| 05.12.2025 | 2,58 | 2,73 | 2,54 | 2,62 | 2,75% | - |
| 04.12.2025 | 2,50 | 2,55 | 2,40 | 2,55 | 4,51% | - |
| 03.12.2025 | 2,39 | 2,51 | 2,38 | 2,44 | 1,24% | - |
| 02.12.2025 | 2,44 | 2,44 | 2,35 | 2,41 | -0,82% | - |
| 01.12.2025 | 2,37 | 2,45 | 2,30 | 2,43 | 2,53% | - |
| 28.11.2025 | 2,27 | 2,37 | 2,25 | 2,37 | 4,41% | - |
| 27.11.2025 | 2,27 | 2,30 | 2,21 | 2,27 | 2,25% | - |
| 26.11.2025 | 2,22 | 2,25 | 2,20 | 2,22 | -2,20% | - |
| 25.11.2025 | 2,27 | 2,27 | 2,27 | 2,27 | 2,25% | - |
| 24.11.2025 | 2,27 | 2,27 | 2,21 | 2,22 | 0,00% | - |
| 21.11.2025 | 2,25 | 2,26 | 2,22 | 2,22 | -2,63% | - |
| 20.11.2025 | 2,21 | 2,30 | 2,20 | 2,28 | 1,33% | - |
| 19.11.2025 | 2,26 | 2,26 | 2,24 | 2,25 | 1,81% | - |
| 18.11.2025 | 2,13 | 2,29 | 2,12 | 2,21 | 0,45% | - |
| 17.11.2025 | 2,25 | 2,29 | 2,18 | 2,20 | -1,35% | - |
| 14.11.2025 | 2,22 | 2,31 | 2,19 | 2,23 | -0,45% | - |
| 13.11.2025 | 2,46 | 2,48 | 2,23 | 2,24 | -7,82% | - |
| 12.11.2025 | 2,40 | 2,48 | 2,35 | 2,43 | 2,97% | - |
| 11.11.2025 | 2,28 | 2,43 | 2,27 | 2,36 | 4,42% | - |
| 10.11.2025 | 2,26 | 2,29 | 2,22 | 2,26 | 2,26% | - |
| 07.11.2025 | 2,22 | 2,25 | 2,19 | 2,21 | 1,38% | - |
| 06.11.2025 | 2,23 | 2,26 | 2,18 | 2,18 | -1,80% | - |
| 05.11.2025 | 2,20 | 2,24 | 2,20 | 2,22 | -0,45% | - |
| 04.11.2025 | 2,22 | 2,25 | 2,19 | 2,23 | 0,00% | - |
| 03.11.2025 | 2,24 | 2,26 | 2,19 | 2,23 | 0,00% | - |
| 31.10.2025 | 2,22 | 2,26 | 2,18 | 2,23 | 5,19% | - |
| 29.10.2025 | 2,16 | 2,22 | 2,11 | 2,12 | -0,47% | - |
| 28.10.2025 | 2,19 | 2,20 | 2,06 | 2,13 | -1,84% | - |
| 27.10.2025 | 2,17 | 2,23 | 2,17 | 2,17 | -1,36% | - |
| 24.10.2025 | 2,23 | 2,25 | 2,17 | 2,20 | 0,92% | - |
| 23.10.2025 | 2,14 | 2,22 | 2,12 | 2,18 | 1,87% | - |
| 22.10.2025 | 2,07 | 2,14 | 2,05 | 2,14 | 4,39% | - |
| 21.10.2025 | 2,06 | 2,07 | 2,04 | 2,05 | -0,49% | - |
| 20.10.2025 | 2,07 | 2,17 | 2,03 | 2,06 | 0,00% | - |
| 17.10.2025 | 2,08 | 2,12 | 2,03 | 2,06 | -0,96% | - |
| 16.10.2025 | 2,08 | 2,09 | 2,08 | 2,08 | -1,42% | - |
| 15.10.2025 | 2,10 | 2,15 | 2,07 | 2,11 | 0,96% | - |
| 14.10.2025 | 2,14 | 2,14 | 2,07 | 2,09 | -2,34% | - |
| 13.10.2025 | 2,14 | 2,14 | 2,13 | 2,14 | 0,47% | - |
| 10.10.2025 | 2,20 | 2,21 | 2,09 | 2,13 | -3,62% | - |
| 09.10.2025 | 2,23 | 2,27 | 2,17 | 2,21 | -1,78% | - |
| 08.10.2025 | 2,23 | 2,27 | 2,19 | 2,25 | 1,35% | - |
| 07.10.2025 | 2,21 | 2,24 | 2,14 | 2,22 | 2,78% | - |
| 06.10.2025 | 2,15 | 2,17 | 2,15 | 2,16 | 2,86% | - |
| 03.10.2025 | 2,17 | 2,20 | 2,10 | 2,10 | -3,67% | - |
| 02.10.2025 | 2,17 | 2,20 | 2,12 | 2,18 | -1,80% | - |
| 01.10.2025 | 2,23 | 2,28 | 2,14 | 2,22 | -1,33% | - |
| 30.09.2025 | 2,31 | 2,31 | 2,22 | 2,25 | -2,17% | - |
| 29.09.2025 | 2,35 | 2,35 | 2,27 | 2,30 | -1,29% | - |
| 26.09.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -0,85% | - |
| 25.09.2025 | 2,32 | 2,35 | 2,31 | 2,35 | 0,43% | - |
| 24.09.2025 | 2,28 | 2,35 | 2,26 | 2,34 | 3,54% | - |
| 23.09.2025 | 2,19 | 2,27 | 2,18 | 2,26 | 6,60% | - |
| 22.09.2025 | 2,14 | 2,19 | 2,11 | 2,12 | -3,64% | - |
| 19.09.2025 | 2,22 | 2,22 | 2,13 | 2,20 | 1,85% | - |
| 18.09.2025 | 2,22 | 2,24 | 2,16 | 2,16 | -3,14% | - |
| 17.09.2025 | 2,21 | 2,23 | 2,20 | 2,23 | 3,24% | - |
| 16.09.2025 | 2,13 | 2,16 | 2,12 | 2,16 | 1,41% | - |
| 15.09.2025 | 2,13 | 2,15 | 2,11 | 2,13 | 0,00% | - |
| 11.09.2025 | 2,18 | 2,19 | 2,11 | 2,13 | -0,93% | - |
| 10.09.2025 | 2,10 | 2,16 | 2,09 | 2,15 | 1,42% | - |
| 08.09.2025 | 2,09 | 2,14 | 2,09 | 2,12 | 0,95% | - |
| 05.09.2025 | 2,15 | 2,15 | 2,07 | 2,10 | -2,33% | - |
| 04.09.2025 | 2,13 | 2,16 | 2,08 | 2,15 | 0,94% | - |
| 03.09.2025 | 2,19 | 2,19 | 2,11 | 2,13 | -3,18% | - |