1,087€
0,37%
Echtzeit-Aktienkurs Africa Oil Corp
Bid:
Ask:
Aktienkurse zur Africa Oil Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,06 | 1,09 | 1,06 | 1,09 | 1,02% | 50,00 |
| 10.04.2025 | 1,10 | 1,17 | 1,05 | 1,08 | -3,93% | - |
| 09.04.2025 | 1,06 | 1,15 | 1,02 | 1,12 | 2,85% | 750,00 |
| 08.04.2025 | 1,13 | 1,13 | 1,06 | 1,09 | -1,54% | - |
| 07.04.2025 | 1,12 | 1,14 | 1,02 | 1,11 | -4,90% | 17.400,00 |
| 04.04.2025 | 1,26 | 1,26 | 1,10 | 1,16 | -8,35% | - |
| 03.04.2025 | 1,30 | 1,33 | 1,26 | 1,27 | -5,44% | - |
| 02.04.2025 | 1,34 | 1,35 | 1,33 | 1,34 | -0,81% | - |
| 01.04.2025 | 1,33 | 1,36 | 1,32 | 1,35 | 1,96% | - |
| 31.03.2025 | 1,33 | 1,36 | 1,30 | 1,33 | 0,30% | 100,00 |
| 28.03.2025 | 1,34 | 1,35 | 1,32 | 1,32 | -1,64% | - |
| 27.03.2025 | 1,38 | 1,38 | 1,32 | 1,35 | -1,97% | - |
| 26.03.2025 | 1,39 | 1,41 | 1,33 | 1,37 | -0,72% | - |
| 25.03.2025 | 1,37 | 1,39 | 1,36 | 1,38 | 0,29% | - |
| 24.03.2025 | 1,40 | 1,41 | 1,35 | 1,38 | -1,71% | - |
| 21.03.2025 | 1,37 | 1,40 | 1,36 | 1,40 | 2,04% | - |
| 20.03.2025 | 1,34 | 1,40 | 1,34 | 1,37 | 1,78% | - |
| 19.03.2025 | 1,35 | 1,35 | 1,32 | 1,35 | 0,07% | - |
| 18.03.2025 | 1,30 | 1,35 | 1,30 | 1,35 | 3,69% | - |
| 17.03.2025 | 1,25 | 1,31 | 1,24 | 1,30 | 4,50% | - |
| 14.03.2025 | 1,22 | 1,26 | 1,21 | 1,25 | 1,47% | - |
| 13.03.2025 | 1,20 | 1,24 | 1,20 | 1,23 | 2,85% | 2,00 |
| 12.03.2025 | 1,17 | 1,22 | 1,16 | 1,19 | -0,58% | - |
| 11.03.2025 | 1,19 | 1,20 | 1,14 | 1,20 | -0,41% | - |
| 10.03.2025 | 1,22 | 1,24 | 1,17 | 1,21 | -1,31% | 10,00 |
| 07.03.2025 | 1,22 | 1,25 | 1,21 | 1,22 | 0,33% | - |
| 06.03.2025 | 1,25 | 1,25 | 1,21 | 1,22 | -2,01% | - |
| 05.03.2025 | 1,22 | 1,25 | 1,21 | 1,24 | 1,80% | 2.000,00 |
| 04.03.2025 | 1,21 | 1,26 | 1,19 | 1,22 | 0,49% | - |
| 03.03.2025 | 1,28 | 1,34 | 1,21 | 1,21 | -5,60% | - |
| 28.02.2025 | 1,25 | 1,31 | 1,24 | 1,29 | 3,21% | - |
| 27.02.2025 | 1,26 | 1,27 | 1,24 | 1,25 | -0,64% | - |
| 26.02.2025 | 1,23 | 1,27 | 1,23 | 1,25 | 2,28% | - |
| 25.02.2025 | 1,27 | 1,30 | 1,23 | 1,23 | -3,69% | 140,00 |
| 24.02.2025 | 1,26 | 1,32 | 1,23 | 1,27 | 1,03% | 17.000,00 |
| 21.02.2025 | 1,27 | 1,31 | 1,25 | 1,26 | -0,63% | - |
| 20.02.2025 | 1,27 | 1,30 | 1,26 | 1,27 | -0,78% | - |
| 19.02.2025 | 1,27 | 1,30 | 1,27 | 1,28 | -0,23% | - |
| 18.02.2025 | 1,31 | 1,32 | 1,27 | 1,28 | -2,59% | - |
| 17.02.2025 | 1,30 | 1,32 | 1,30 | 1,32 | 1,70% | - |
| 14.02.2025 | 1,28 | 1,32 | 1,28 | 1,29 | 1,25% | - |
| 13.02.2025 | 1,26 | 1,31 | 1,26 | 1,28 | 0,47% | 400,00 |
| 12.02.2025 | 1,27 | 1,31 | 1,27 | 1,27 | -1,09% | - |
| 11.02.2025 | 1,28 | 1,34 | 1,28 | 1,29 | -0,31% | - |
| 10.02.2025 | 1,28 | 1,31 | 1,27 | 1,29 | 0,86% | - |
| 07.02.2025 | 1,25 | 1,29 | 1,24 | 1,28 | 2,90% | 303,00 |
| 06.02.2025 | 1,28 | 1,32 | 1,24 | 1,24 | -2,82% | 3.180,00 |
| 05.02.2025 | 1,31 | 1,33 | 1,27 | 1,28 | -2,96% | - |
| 04.02.2025 | 1,27 | 1,33 | 1,25 | 1,32 | 3,78% | - |
| 03.02.2025 | 1,25 | 1,28 | 1,24 | 1,27 | 1,20% | 160,00 |
| 31.01.2025 | 1,26 | 1,30 | 1,24 | 1,25 | -1,26% | - |
| 30.01.2025 | 1,26 | 1,28 | 1,25 | 1,27 | 0,71% | - |
| 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 |