1,265€
0,24%
Echtzeit-Aktienkurs Africa Oil Corp
Bid:
Ask:
Aktienkurse zur Africa Oil Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 1,26 | 1,28 | 1,25 | 1,27 | 0,63% | - |
| 29.01.2025 | 1,29 | 1,31 | 1,25 | 1,26 | -2,32% | - |
| 28.01.2025 | 1,29 | 1,30 | 1,27 | 1,29 | 1,10% | - |
| 27.01.2025 | 1,28 | 1,29 | 1,26 | 1,28 | -0,31% | - |
| 24.01.2025 | 1,32 | 1,34 | 1,28 | 1,28 | -2,59% | - |
| 23.01.2025 | 1,31 | 1,35 | 1,31 | 1,32 | 0,77% | - |
| 22.01.2025 | 1,34 | 1,36 | 1,30 | 1,31 | -1,58% | 3.000,00 |
| 21.01.2025 | 1,33 | 1,35 | 1,32 | 1,33 | -1,49% | 100,00 |
| 20.01.2025 | 1,33 | 1,38 | 1,33 | 1,35 | 0,67% | 34.500,00 |
| 17.01.2025 | 1,38 | 1,40 | 1,34 | 1,34 | -3,26% | 1.000,00 |
| 16.01.2025 | 1,44 | 1,44 | 1,37 | 1,38 | -3,29% | 16.944,00 |
| 15.01.2025 | 1,35 | 1,44 | 1,35 | 1,43 | 5,54% | 4.217,00 |
| 14.01.2025 | 1,40 | 1,42 | 1,35 | 1,35 | -3,42% | - |
| 13.01.2025 | 1,43 | 1,45 | 1,39 | 1,40 | -0,85% | - |
| 10.01.2025 | 1,43 | 1,44 | 1,41 | 1,41 | 0,14% | 6.120,00 |
| 09.01.2025 | 1,39 | 1,43 | 1,35 | 1,41 | 1,58% | - |
| 08.01.2025 | 1,42 | 1,44 | 1,38 | 1,39 | -1,63% | - |
| 07.01.2025 | 1,39 | 1,42 | 1,39 | 1,41 | 1,07% | 14.095,00 |
| 06.01.2025 | 1,41 | 1,43 | 1,38 | 1,40 | 0,58% | - |
| 03.01.2025 | 1,39 | 1,42 | 1,38 | 1,39 | 0,14% | 14.000,00 |
| 02.01.2025 | 1,33 | 1,39 | 1,29 | 1,39 | 8,61% | - |
| 30.12.2024 | 1,27 | 1,29 | 1,27 | 1,28 | 0,79% | - |
| 27.12.2024 | 1,25 | 1,29 | 1,22 | 1,27 | 0,88% | - |
| 23.12.2024 | 1,22 | 1,26 | 1,22 | 1,26 | 1,95% | 318,00 |
| 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% | - |