1,512€
-0,20%
Echtzeit-Aktienkurs Beyond Oil Ltd.
Bid:
Ask:
Aktienkurse zur Beyond Oil Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,74 | 1,76 | 1,69 | 1,71 | -1,04% | - |
| 04.05.2026 | 1,79 | 1,84 | 1,72 | 1,72 | -4,96% | 13.000,00 |
| 30.04.2026 | 1,81 | 1,82 | 1,76 | 1,81 | 0,00% | 6.500,00 |
| 29.04.2026 | 1,79 | 1,82 | 1,76 | 1,81 | 0,00% | 5.250,00 |
| 28.04.2026 | 1,83 | 1,83 | 1,77 | 1,81 | -0,87% | 25.000,00 |
| 27.04.2026 | 1,83 | 1,85 | 1,80 | 1,83 | 0,38% | 11.144,00 |
| 24.04.2026 | 1,76 | 1,83 | 1,76 | 1,82 | 1,62% | - |
| 23.04.2026 | 1,81 | 1,84 | 1,79 | 1,79 | -0,66% | 15.500,00 |
| 22.04.2026 | 1,78 | 1,84 | 1,78 | 1,81 | -0,88% | 7.750,00 |
| 21.04.2026 | 1,84 | 1,86 | 1,81 | 1,82 | -1,09% | - |
| 20.04.2026 | 1,85 | 1,85 | 1,81 | 1,84 | -0,11% | - |
| 17.04.2026 | 1,88 | 1,94 | 1,84 | 1,84 | -1,97% | 15.750,00 |
| 16.04.2026 | 1,85 | 1,93 | 1,85 | 1,88 | 2,01% | 4.970,00 |
| 15.04.2026 | 1,76 | 1,87 | 1,76 | 1,84 | 4,48% | 15.500,00 |
| 14.04.2026 | 1,61 | 1,80 | 1,61 | 1,76 | 9,36% | 21.845,00 |
| 13.04.2026 | 1,61 | 1,64 | 1,59 | 1,61 | 1,32% | 1.100,00 |
| 10.04.2026 | 1,63 | 1,65 | 1,59 | 1,59 | -1,91% | 34.339,00 |
| 09.04.2026 | 1,71 | 1,72 | 1,62 | 1,62 | -5,20% | 11.055,00 |
| 08.04.2026 | 1,68 | 1,71 | 1,68 | 1,71 | 1,18% | 15.360,00 |
| 07.04.2026 | 1,75 | 1,76 | 1,68 | 1,69 | -5,47% | 967,00 |
| 02.04.2026 | 1,72 | 1,84 | 1,72 | 1,79 | 2,87% | - |
| 01.04.2026 | 1,81 | 1,82 | 1,74 | 1,74 | -3,87% | 700,00 |
| 31.03.2026 | 1,84 | 1,88 | 1,78 | 1,81 | -1,36% | - |
| 30.03.2026 | 1,75 | 1,87 | 1,69 | 1,84 | 5,16% | 14,00 |
| 27.03.2026 | 1,76 | 1,84 | 1,72 | 1,75 | -3,59% | 93.230,00 |
| 26.03.2026 | 1,83 | 1,88 | 1,80 | 1,81 | -2,69% | - |
| 25.03.2026 | 1,87 | 1,87 | 1,85 | 1,86 | 0,00% | 9.740,00 |
| 24.03.2026 | 1,91 | 1,94 | 1,86 | 1,86 | -2,62% | 17,00 |
| 23.03.2026 | 1,91 | 1,96 | 1,84 | 1,91 | 0,79% | 675,00 |
| 20.03.2026 | 1,97 | 2,02 | 1,90 | 1,90 | -5,01% | - |
| 19.03.2026 | 2,02 | 2,05 | 1,97 | 2,00 | -1,72% | - |
| 18.03.2026 | 2,06 | 2,12 | 1,99 | 2,03 | -3,33% | 5.314,00 |
| 17.03.2026 | 2,02 | 2,20 | 2,02 | 2,10 | 2,94% | 325,00 |
| 16.03.2026 | 1,80 | 2,09 | 1,80 | 2,04 | 11,17% | 24.330,00 |
| 13.03.2026 | 1,91 | 1,92 | 1,83 | 1,84 | -3,17% | - |
| 12.03.2026 | 1,89 | 1,95 | 1,87 | 1,90 | -1,30% | - |
| 11.03.2026 | 1,94 | 1,96 | 1,91 | 1,92 | -0,52% | - |
| 10.03.2026 | 1,84 | 1,95 | 1,83 | 1,93 | 5,18% | 32.035,00 |
| 09.03.2026 | 1,76 | 1,87 | 1,70 | 1,84 | 5,76% | 12.869,00 |
| 06.03.2026 | 1,70 | 1,80 | 1,70 | 1,74 | 2,06% | 30.004,00 |
| 05.03.2026 | 1,83 | 1,83 | 1,69 | 1,70 | -6,85% | 23.798,00 |
| 04.03.2026 | 1,75 | 1,85 | 1,75 | 1,83 | 2,82% | - |
| 03.03.2026 | 1,82 | 1,84 | 1,70 | 1,78 | -2,74% | 131,00 |
| 02.03.2026 | 1,92 | 1,93 | 1,82 | 1,83 | -3,95% | 214,00 |
| 27.02.2026 | 1,97 | 1,99 | 1,90 | 1,90 | -3,55% | - |
| 26.02.2026 | 2,00 | 2,02 | 1,97 | 1,97 | -1,25% | - |
| 25.02.2026 | 2,00 | 2,00 | 1,96 | 2,00 | 0,00% | - |
| 24.02.2026 | 2,01 | 2,01 | 1,94 | 2,00 | -0,75% | - |
| 23.02.2026 | 2,00 | 2,03 | 1,95 | 2,01 | 1,77% | 169,00 |
| 20.02.2026 | 1,99 | 2,01 | 1,98 | 1,98 | -0,50% | 25.320,00 |
| 19.02.2026 | 1,97 | 1,99 | 1,96 | 1,99 | 1,02% | - |
| 18.02.2026 | 1,98 | 2,00 | 1,95 | 1,97 | -1,26% | 11.112,00 |
| 17.02.2026 | 1,95 | 2,03 | 1,93 | 1,99 | 2,31% | 5.720,00 |
| 16.02.2026 | 1,92 | 1,96 | 1,92 | 1,95 | -0,26% | 28,00 |
| 13.02.2026 | 1,96 | 1,96 | 1,93 | 1,95 | 1,04% | - |
| 12.02.2026 | 1,91 | 1,95 | 1,91 | 1,93 | -1,03% | - |
| 11.02.2026 | 1,90 | 1,98 | 1,90 | 1,95 | 0,78% | - |
| 10.02.2026 | 1,91 | 1,96 | 1,90 | 1,94 | -0,26% | 6.176,00 |
| 09.02.2026 | 1,82 | 1,98 | 1,82 | 1,94 | 4,02% | - |
| 06.02.2026 | 1,86 | 1,89 | 1,86 | 1,87 | 0,27% | 12.706,00 |
| 05.02.2026 | 1,89 | 1,89 | 1,86 | 1,86 | -1,06% | - |
| 04.02.2026 | 1,78 | 1,89 | 1,78 | 1,88 | 3,58% | - |
| 03.02.2026 | 1,74 | 1,83 | 1,74 | 1,82 | 2,54% | 3.366,00 |
| 02.02.2026 | 1,70 | 1,79 | 1,65 | 1,77 | 4,12% | 13.053,00 |
| 30.01.2026 | 1,76 | 1,85 | 1,69 | 1,70 | -4,76% | - |
| 29.01.2026 | 1,84 | 1,87 | 1,77 | 1,79 | -3,25% | 8.933,00 |
| 28.01.2026 | 1,85 | 1,87 | 1,84 | 1,85 | -0,27% | 390,00 |
| 27.01.2026 | 1,87 | 1,89 | 1,82 | 1,85 | -2,12% | 6.645,00 |
| 26.01.2026 | 1,91 | 1,95 | 1,88 | 1,89 | -2,58% | 19.843,00 |
| 23.01.2026 | 1,89 | 1,96 | 1,89 | 1,94 | 1,31% | 520,00 |
| 22.01.2026 | 1,88 | 2,00 | 1,88 | 1,92 | 0,26% | 2.830,00 |
| 21.01.2026 | 1,89 | 1,94 | 1,89 | 1,91 | 0,79% | 228,00 |
| 20.01.2026 | 1,91 | 1,93 | 1,86 | 1,90 | -0,26% | 156,00 |
| 19.01.2026 | 1,95 | 1,95 | 1,90 | 1,90 | -2,56% | 14.925,00 |
| 16.01.2026 | 1,97 | 2,04 | 1,94 | 1,95 | -2,74% | - |
| 15.01.2026 | 1,97 | 2,03 | 1,97 | 2,01 | -0,25% | 6.250,00 |
| 14.01.2026 | 2,05 | 2,05 | 2,00 | 2,01 | -1,95% | 15,00 |
| 13.01.2026 | 1,99 | 2,06 | 1,99 | 2,05 | 1,49% | - |
| 12.01.2026 | 2,04 | 2,05 | 1,97 | 2,02 | -0,25% | 2.207,00 |
| 09.01.2026 | 1,94 | 2,08 | 1,88 | 2,03 | 6,86% | 17.608,00 |
| 08.01.2026 | 1,86 | 1,91 | 1,82 | 1,90 | 1,88% | - |
| 07.01.2026 | 1,86 | 1,89 | 1,83 | 1,86 | 0,00% | 3.028,00 |
| 06.01.2026 | 1,83 | 1,87 | 1,80 | 1,86 | 2,20% | - |
| 05.01.2026 | 1,80 | 1,85 | 1,79 | 1,82 | 0,55% | 91.728,00 |
| 02.01.2026 | 1,84 | 1,88 | 1,79 | 1,81 | -3,47% | 30,00 |
| 30.12.2025 | 1,87 | 1,88 | 1,87 | 1,88 | 0,27% | - |
| 29.12.2025 | 1,85 | 1,89 | 1,77 | 1,87 | -3,61% | - |
| 23.12.2025 | 1,96 | 2,01 | 1,93 | 1,94 | -0,77% | 324,00 |
| 22.12.2025 | 2,04 | 2,06 | 1,94 | 1,96 | -4,17% | 401,00 |
| 19.12.2025 | 2,00 | 2,06 | 2,00 | 2,04 | 2,00% | 280,00 |
| 18.12.2025 | 1,92 | 2,13 | 1,92 | 2,00 | 2,04% | 585,00 |
| 17.12.2025 | 1,93 | 1,97 | 1,91 | 1,96 | 2,08% | 2.583,00 |
| 16.12.2025 | 1,78 | 1,99 | 1,72 | 1,92 | 9,40% | - |
| 15.12.2025 | 1,90 | 1,90 | 1,75 | 1,76 | -5,65% | 30,00 |
| 12.12.2025 | 1,87 | 1,89 | 1,84 | 1,86 | -0,27% | 17.600,00 |
| 11.12.2025 | 1,89 | 1,93 | 1,86 | 1,87 | -0,80% | - |
| 10.12.2025 | 1,98 | 1,99 | 1,86 | 1,88 | -4,81% | 3.500,00 |
| 09.12.2025 | 1,95 | 2,03 | 1,93 | 1,98 | 0,00% | 22.087,00 |
| 08.12.2025 | 2,06 | 2,09 | 1,96 | 1,98 | -4,59% | 14,00 |
| 05.12.2025 | 2,06 | 2,22 | 2,06 | 2,07 | -0,96% | - |