10,300€
-2,83%
Echtzeit-Aktienkurs Mexco Energy Corp.
Bid:
Ask:
Aktienkurse zur Mexco Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 10,55 | 10,90 | 9,83 | 10,65 | 0,47% | - |
| 19.12.2024 | 10,80 | 10,80 | 10,30 | 10,60 | -2,30% | - |
| 18.12.2024 | 10,40 | 10,95 | 9,95 | 10,85 | 0,93% | - |
| 17.12.2024 | 10,30 | 10,80 | 9,98 | 10,75 | 0,47% | - |
| 16.12.2024 | 10,20 | 10,75 | 10,03 | 10,70 | 0,00% | - |
| 13.12.2024 | 10,75 | 10,75 | 9,88 | 10,70 | -0,47% | - |
| 12.12.2024 | 10,80 | 11,00 | 10,55 | 10,75 | -0,46% | - |
| 11.12.2024 | 10,50 | 10,85 | 10,50 | 10,80 | 0,00% | - |
| 10.12.2024 | 10,60 | 11,40 | 10,60 | 10,80 | -2,26% | - |
| 09.12.2024 | 10,70 | 11,20 | 10,70 | 11,05 | 0,45% | - |
| 06.12.2024 | 10,80 | 11,15 | 10,80 | 11,00 | -0,90% | - |
| 05.12.2024 | 11,10 | 11,40 | 11,00 | 11,10 | -0,45% | - |
| 04.12.2024 | 11,15 | 11,45 | 11,10 | 11,15 | -0,45% | - |
| 03.12.2024 | 10,70 | 11,60 | 10,70 | 11,20 | 0,00% | - |
| 02.12.2024 | 11,35 | 11,50 | 11,00 | 11,20 | 2,28% | - |
| 29.11.2024 | 10,90 | 11,50 | 10,90 | 10,95 | -3,95% | - |
| 28.11.2024 | 11,00 | 11,40 | 11,00 | 11,40 | 0,44% | - |
| 27.11.2024 | 11,50 | 11,70 | 11,00 | 11,35 | -1,30% | - |
| 26.11.2024 | 11,50 | 11,70 | 11,15 | 11,50 | 0,00% | - |
| 25.11.2024 | 11,20 | 11,65 | 11,10 | 11,50 | -1,29% | - |
| 22.11.2024 | 11,55 | 11,90 | 11,40 | 11,65 | 0,87% | - |
| 21.11.2024 | 11,45 | 11,85 | 11,45 | 11,55 | 0,87% | - |
| 20.11.2024 | 11,45 | 11,75 | 11,40 | 11,45 | 0,44% | - |
| 19.11.2024 | 10,90 | 11,85 | 10,90 | 11,40 | 0,88% | - |
| 18.11.2024 | 11,70 | 11,95 | 11,25 | 11,30 | -3,83% | - |
| 15.11.2024 | 11,40 | 12,30 | 11,40 | 11,75 | -0,42% | - |
| 14.11.2024 | 11,30 | 12,35 | 11,30 | 11,80 | 1,29% | - |
| 13.11.2024 | 11,60 | 12,40 | 11,45 | 11,65 | 0,43% | - |
| 12.11.2024 | 11,40 | 11,60 | 11,40 | 11,60 | 1,75% | - |
| 11.11.2024 | 11,00 | 11,40 | 10,85 | 11,40 | 3,64% | - |
| 08.11.2024 | 11,05 | 11,25 | 10,80 | 11,00 | -0,45% | - |
| 07.11.2024 | 11,35 | 11,35 | 10,85 | 11,05 | -2,21% | - |
| 06.11.2024 | 11,25 | 11,40 | 10,53 | 11,30 | 1,80% | - |
| 05.11.2024 | 10,75 | 11,25 | 10,18 | 11,10 | 3,26% | - |
| 04.11.2024 | 10,75 | 10,95 | 10,18 | 10,75 | 2,14% | - |
| 01.11.2024 | 10,80 | 10,90 | 10,28 | 10,53 | 3,19% | - |
| 31.10.2024 | 10,40 | 10,95 | 10,20 | 10,20 | -6,85% | - |
| 30.10.2024 | 10,50 | 11,00 | 10,50 | 10,95 | -0,45% | - |
| 29.10.2024 | 10,70 | 11,10 | 10,70 | 11,00 | 0,92% | - |
| 28.10.2024 | 11,45 | 11,45 | 10,55 | 10,90 | -4,80% | - |
| 25.10.2024 | 10,90 | 11,85 | 10,90 | 11,45 | 1,33% | - |
| 24.10.2024 | 11,05 | 11,35 | 11,05 | 11,30 | 2,73% | - |
| 23.10.2024 | 10,90 | 11,50 | 10,90 | 11,00 | -3,08% | - |
| 22.10.2024 | 11,40 | 11,65 | 11,15 | 11,35 | -0,44% | - |
| 21.10.2024 | 11,55 | 11,75 | 11,20 | 11,40 | -1,30% | - |
| 18.10.2024 | 11,40 | 11,95 | 11,25 | 11,55 | 1,32% | - |
| 17.10.2024 | 11,40 | 11,80 | 11,30 | 11,40 | 0,00% | - |
| 16.10.2024 | 10,80 | 11,55 | 10,80 | 11,40 | 1,79% | - |
| 15.10.2024 | 11,00 | 11,95 | 10,90 | 11,20 | -0,88% | - |
| 14.10.2024 | 11,80 | 12,40 | 11,10 | 11,30 | -8,50% | - |
| 11.10.2024 | 11,80 | 12,50 | 11,80 | 12,35 | 1,23% | - |
| 10.10.2024 | 12,10 | 12,45 | 11,95 | 12,20 | 1,24% | - |
| 09.10.2024 | 12,10 | 12,25 | 11,90 | 12,05 | -0,41% | - |
| 08.10.2024 | 12,25 | 12,75 | 11,85 | 12,10 | -1,22% | - |
| 07.10.2024 | 11,60 | 12,50 | 11,60 | 12,25 | 2,51% | - |
| 04.10.2024 | 11,70 | 12,25 | 11,70 | 11,95 | -2,05% | - |
| 03.10.2024 | 11,70 | 12,35 | 11,70 | 12,20 | 1,24% | - |
| 02.10.2024 | 11,30 | 12,10 | 11,30 | 12,05 | 2,99% | - |
| 01.10.2024 | 10,70 | 11,95 | 10,70 | 11,70 | 5,41% | - |
| 30.09.2024 | 11,20 | 11,30 | 11,00 | 11,10 | -0,89% | - |
| 27.09.2024 | 11,70 | 12,10 | 11,05 | 11,20 | -4,27% | - |
| 26.09.2024 | 11,85 | 11,85 | 11,60 | 11,70 | -1,68% | - |
| 25.09.2024 | 11,50 | 12,20 | 11,50 | 11,90 | 0,00% | - |
| 24.09.2024 | 11,55 | 12,20 | 11,45 | 11,90 | 3,03% | - |
| 23.09.2024 | 11,45 | 11,95 | 10,98 | 11,55 | 2,21% | - |
| 20.09.2024 | 10,75 | 11,30 | 10,55 | 11,30 | 5,61% | - |
| 19.09.2024 | 10,50 | 10,85 | 10,40 | 10,70 | 0,94% | - |
| 18.09.2024 | 10,55 | 10,85 | 10,40 | 10,60 | 0,47% | - |
| 17.09.2024 | 10,40 | 10,90 | 10,35 | 10,55 | 0,96% | - |
| 16.09.2024 | 10,10 | 10,90 | 10,10 | 10,45 | -0,95% | - |
| 13.09.2024 | 10,00 | 10,65 | 10,00 | 10,55 | 1,44% | - |
| 12.09.2024 | 10,40 | 10,65 | 10,25 | 10,40 | -0,48% | - |
| 11.09.2024 | 9,80 | 10,85 | 9,80 | 10,45 | 3,72% | - |
| 10.09.2024 | 9,95 | 10,58 | 9,80 | 10,08 | -2,66% | - |
| 09.09.2024 | 10,35 | 10,45 | 10,25 | 10,35 | 0,49% | - |
| 06.09.2024 | 10,18 | 10,55 | 10,13 | 10,30 | 0,98% | - |
| 05.09.2024 | 10,03 | 10,30 | 10,03 | 10,20 | 1,49% | - |
| 04.09.2024 | 10,00 | 10,75 | 10,00 | 10,05 | -1,95% | - |
| 03.09.2024 | 10,60 | 10,65 | 10,20 | 10,25 | -2,84% | - |
| 02.09.2024 | 10,55 | 10,60 | 10,55 | 10,55 | -0,47% | - |
| 30.08.2024 | 10,40 | 11,45 | 10,35 | 10,60 | -5,36% | - |
| 29.08.2024 | 11,75 | 12,40 | 10,25 | 11,20 | -4,68% | - |
| 28.08.2024 | 11,00 | 12,40 | 10,40 | 11,75 | 7,31% | - |
| 27.08.2024 | 10,10 | 11,30 | 10,10 | 10,95 | 4,29% | - |
| 26.08.2024 | 9,95 | 11,40 | 9,95 | 10,50 | 3,70% | - |
| 23.08.2024 | 10,65 | 12,10 | 9,75 | 10,13 | -4,93% | - |
| 22.08.2024 | 10,80 | 12,55 | 10,65 | 10,65 | -6,17% | - |
| 21.08.2024 | 11,35 | 11,75 | 10,25 | 11,35 | 0,00% | - |
| 20.08.2024 | 9,85 | 12,20 | 9,85 | 11,35 | 10,73% | - |
| 19.08.2024 | 9,90 | 10,95 | 9,88 | 10,25 | -1,44% | - |
| 16.08.2024 | 10,23 | 10,55 | 10,03 | 10,40 | 1,46% | - |
| 15.08.2024 | 10,35 | 10,85 | 9,83 | 10,25 | -0,97% | - |
| 14.08.2024 | 10,55 | 10,58 | 9,90 | 10,35 | -1,43% | - |
| 13.08.2024 | 11,65 | 11,70 | 9,95 | 10,50 | -9,87% | - |
| 12.08.2024 | 11,35 | 12,55 | 11,05 | 11,65 | 2,64% | - |
| 09.08.2024 | 10,90 | 12,35 | 10,90 | 11,35 | -0,44% | - |
| 08.08.2024 | 11,80 | 12,00 | 11,30 | 11,40 | -3,39% | - |
| 07.08.2024 | 10,85 | 11,90 | 10,40 | 11,80 | 9,26% | - |
| 06.08.2024 | 10,55 | 11,55 | 10,35 | 10,80 | 4,85% | - |
| 05.08.2024 | 9,90 | 10,85 | 9,18 | 10,30 | 2,74% | - |