1,211€
0,92%
Echtzeit-Aktienkurs Africa Oil Corp
Bid:
Ask:
Aktienkurse zur Africa Oil Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,22 | 1,25 | 1,21 | 1,23 | 1,07% | - |
| 19.12.2024 | 1,23 | 1,27 | 1,22 | 1,22 | -0,89% | - |
| 18.12.2024 | 1,22 | 1,27 | 1,22 | 1,23 | -0,81% | - |
| 17.12.2024 | 1,27 | 1,27 | 1,22 | 1,24 | -1,90% | - |
| 16.12.2024 | 1,30 | 1,30 | 1,27 | 1,27 | -2,62% | - |
| 13.12.2024 | 1,26 | 1,31 | 1,25 | 1,30 | 1,96% | - |
| 12.12.2024 | 1,29 | 1,30 | 1,27 | 1,27 | -1,09% | - |
| 11.12.2024 | 1,28 | 1,30 | 1,28 | 1,29 | 2,14% | - |
| 10.12.2024 | 1,30 | 1,31 | 1,26 | 1,26 | -4,40% | - |
| 09.12.2024 | 1,28 | 1,33 | 1,27 | 1,32 | 2,97% | - |
| 06.12.2024 | 1,29 | 1,31 | 1,26 | 1,28 | -2,59% | 70,00 |
| 05.12.2024 | 1,30 | 1,32 | 1,29 | 1,32 | 0,54% | - |
| 04.12.2024 | 1,32 | 1,35 | 1,30 | 1,31 | -1,13% | 21,00 |
| 03.12.2024 | 1,29 | 1,33 | 1,29 | 1,32 | 2,56% | - |
| 02.12.2024 | 1,33 | 1,33 | 1,28 | 1,29 | -2,12% | - |
| 29.11.2024 | 1,33 | 1,33 | 1,32 | 1,32 | -0,08% | - |
| 28.11.2024 | 1,32 | 1,34 | 1,31 | 1,32 | -0,23% | - |
| 27.11.2024 | 1,34 | 1,34 | 1,30 | 1,32 | -1,20% | - |
| 26.11.2024 | 1,33 | 1,38 | 1,32 | 1,34 | -0,82% | 5.250,00 |
| 25.11.2024 | 1,41 | 1,41 | 1,34 | 1,35 | -4,80% | 8,00 |
| 22.11.2024 | 1,39 | 1,42 | 1,39 | 1,42 | 0,21% | - |
| 21.11.2024 | 1,38 | 1,42 | 1,36 | 1,41 | 2,39% | 12.002,00 |
| 20.11.2024 | 1,32 | 1,39 | 1,32 | 1,38 | 3,14% | - |
| 19.11.2024 | 1,34 | 1,36 | 1,32 | 1,34 | -0,30% | - |
| 18.11.2024 | 1,28 | 1,35 | 1,27 | 1,34 | 5,09% | 5.600,00 |
| 15.11.2024 | 1,21 | 1,29 | 1,20 | 1,28 | 4,84% | - |
| 14.11.2024 | 1,20 | 1,27 | 1,16 | 1,22 | 0,33% | - |
| 13.11.2024 | 1,19 | 1,22 | 1,16 | 1,22 | 2,36% | 18,00 |
| 12.11.2024 | 1,19 | 1,22 | 1,18 | 1,19 | -2,30% | - |
| 11.11.2024 | 1,21 | 1,25 | 1,20 | 1,22 | -0,16% | 3.000,00 |
| 08.11.2024 | 1,25 | 1,27 | 1,22 | 1,22 | -4,62% | - |
| 07.11.2024 | 1,29 | 1,29 | 1,25 | 1,28 | -0,39% | 140,00 |
| 06.11.2024 | 1,26 | 1,30 | 1,21 | 1,28 | 2,81% | 4.000,00 |
| 05.11.2024 | 1,20 | 1,25 | 1,20 | 1,25 | 2,89% | - |
| 04.11.2024 | 1,18 | 1,23 | 1,16 | 1,21 | 4,40% | - |
| 01.11.2024 | 1,17 | 1,20 | 1,16 | 1,16 | -0,94% | 385,00 |
| 31.10.2024 | 1,17 | 1,19 | 1,16 | 1,17 | -0,34% | 570,00 |
| 30.10.2024 | 1,19 | 1,19 | 1,17 | 1,18 | -0,84% | - |
| 29.10.2024 | 1,18 | 1,19 | 1,17 | 1,19 | -0,08% | - |
| 28.10.2024 | 1,21 | 1,21 | 1,17 | 1,19 | -2,63% | 167.500,00 |
| 25.10.2024 | 1,20 | 1,23 | 1,19 | 1,22 | -0,08% | - |
| 24.10.2024 | 1,19 | 1,23 | 1,19 | 1,22 | 1,41% | - |
| 23.10.2024 | 1,22 | 1,22 | 1,19 | 1,20 | -1,48% | 106.650,00 |
| 22.10.2024 | 1,19 | 1,23 | 1,19 | 1,22 | 0,41% | 14.000,00 |
| 21.10.2024 | 1,26 | 1,26 | 1,21 | 1,22 | -3,03% | - |
| 18.10.2024 | 1,19 | 1,28 | 1,18 | 1,25 | 4,77% | - |
| 17.10.2024 | 1,19 | 1,20 | 1,17 | 1,20 | 0,25% | 15.400,00 |
| 16.10.2024 | 1,18 | 1,20 | 1,16 | 1,19 | 0,42% | - |
| 15.10.2024 | 1,21 | 1,21 | 1,16 | 1,19 | -1,57% | 95.000,00 |
| 14.10.2024 | 1,21 | 1,22 | 1,21 | 1,21 | -1,15% | - |
| 11.10.2024 | 1,21 | 1,23 | 1,20 | 1,22 | 0,25% | - |
| 10.10.2024 | 1,20 | 1,22 | 1,19 | 1,22 | 1,75% | - |
| 09.10.2024 | 1,18 | 1,22 | 1,18 | 1,20 | -0,58% | - |
| 08.10.2024 | 1,23 | 1,25 | 1,20 | 1,20 | -4,06% | 10.000,00 |
| 07.10.2024 | 1,25 | 1,26 | 1,23 | 1,26 | 1,78% | 45.000,00 |
| 04.10.2024 | 1,23 | 1,27 | 1,23 | 1,23 | 0,49% | - |
| 03.10.2024 | 1,19 | 1,26 | 1,19 | 1,23 | 3,02% | - |
| 02.10.2024 | 1,18 | 1,24 | 1,18 | 1,19 | -0,50% | - |
| 01.10.2024 | 1,14 | 1,20 | 1,14 | 1,20 | 3,10% | - |
| 30.09.2024 | 1,16 | 1,17 | 1,14 | 1,16 | 0,09% | 47.775,00 |
| 27.09.2024 | 1,15 | 1,17 | 1,15 | 1,16 | 1,31% | - |
| 26.09.2024 | 1,18 | 1,19 | 1,14 | 1,15 | -3,46% | - |
| 25.09.2024 | 1,23 | 1,23 | 1,19 | 1,19 | -3,18% | - |
| 24.09.2024 | 1,20 | 1,23 | 1,20 | 1,23 | 2,42% | 11.000,00 |
| 23.09.2024 | 1,18 | 1,21 | 1,18 | 1,20 | 1,10% | 48.000,00 |
| 20.09.2024 | 1,23 | 1,24 | 1,13 | 1,18 | -3,59% | 68.500,00 |
| 19.09.2024 | 1,22 | 1,23 | 1,19 | 1,23 | 1,49% | - |
| 18.09.2024 | 1,22 | 1,23 | 1,18 | 1,21 | -0,41% | - |
| 17.09.2024 | 1,17 | 1,24 | 1,17 | 1,21 | 1,08% | - |
| 16.09.2024 | 1,24 | 1,26 | 1,20 | 1,20 | -3,61% | - |
| 13.09.2024 | 1,24 | 1,27 | 1,23 | 1,25 | 1,55% | - |
| 12.09.2024 | 1,23 | 1,25 | 1,22 | 1,23 | 0,66% | - |
| 11.09.2024 | 1,20 | 1,24 | 1,19 | 1,22 | 2,70% | 3.500,00 |
| 10.09.2024 | 1,20 | 1,22 | 1,17 | 1,19 | -1,58% | - |
| 09.09.2024 | 1,24 | 1,26 | 1,21 | 1,21 | -3,05% | 8.000,00 |
| 06.09.2024 | 1,27 | 1,33 | 1,23 | 1,24 | -2,05% | - |
| 05.09.2024 | 1,28 | 1,29 | 1,27 | 1,27 | -0,63% | - |
| 04.09.2024 | 1,25 | 1,30 | 1,25 | 1,28 | 0,08% | - |
| 03.09.2024 | 1,39 | 1,39 | 1,28 | 1,28 | -5,06% | - |
| 02.09.2024 | 1,37 | 1,40 | 1,35 | 1,35 | -3,24% | - |
| 30.08.2024 | 1,38 | 1,39 | 1,35 | 1,39 | 2,51% | - |
| 29.08.2024 | 1,34 | 1,39 | 1,34 | 1,36 | 0,97% | - |
| 28.08.2024 | 1,35 | 1,39 | 1,33 | 1,34 | -0,52% | - |
| 27.08.2024 | 1,39 | 1,41 | 1,35 | 1,35 | -2,17% | - |
| 26.08.2024 | 1,39 | 1,42 | 1,38 | 1,38 | -1,29% | - |
| 23.08.2024 | 1,36 | 1,40 | 1,35 | 1,40 | 3,33% | - |
| 22.08.2024 | 1,35 | 1,37 | 1,35 | 1,35 | -0,29% | - |
| 21.08.2024 | 1,36 | 1,37 | 1,35 | 1,36 | -0,95% | - |
| 20.08.2024 | 1,37 | 1,39 | 1,35 | 1,37 | -0,65% | - |
| 19.08.2024 | 1,38 | 1,40 | 1,36 | 1,38 | -1,64% | - |
| 16.08.2024 | 1,42 | 1,44 | 1,38 | 1,40 | -0,57% | - |
| 15.08.2024 | 1,43 | 1,45 | 1,33 | 1,41 | -2,08% | - |
| 14.08.2024 | 1,44 | 1,45 | 1,40 | 1,44 | -0,21% | - |
| 13.08.2024 | 1,46 | 1,46 | 1,43 | 1,44 | -1,03% | 10.000,00 |
| 12.08.2024 | 1,41 | 1,47 | 1,41 | 1,46 | 2,97% | 500,00 |
| 09.08.2024 | 1,42 | 1,43 | 1,40 | 1,42 | -0,63% | - |
| 08.08.2024 | 1,38 | 1,43 | 1,37 | 1,43 | 2,30% | - |
| 07.08.2024 | 1,39 | 1,42 | 1,38 | 1,39 | -0,29% | - |
| 06.08.2024 | 1,47 | 1,47 | 1,35 | 1,40 | -2,24% | - |
| 05.08.2024 | 1,42 | 1,46 | 1,31 | 1,43 | -1,45% | 2.650,00 |