3,190$
1,28%
Echtzeit-Aktienkurs EMPIRE PETROLEUM DL-,001
Bid:
Ask:
Aktienkurse zur EMPIRE PETROLEUM DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 3,16 | 3,25 | 3,10 | 3,18 | 0,95% | 26.164,00 |
| 17.12.2025 | 3,12 | 3,22 | 3,04 | 3,15 | -3,37% | 48.868,00 |
| 16.12.2025 | 3,28 | 3,28 | 3,12 | 3,26 | -0,91% | 28.918,00 |
| 15.12.2025 | 3,28 | 3,40 | 3,20 | 3,29 | -0,90% | 28.272,00 |
| 12.12.2025 | 3,25 | 3,35 | 3,09 | 3,32 | 3,43% | 34.537,00 |
| 11.12.2025 | 3,22 | 3,27 | 3,08 | 3,21 | 1,90% | 41.556,00 |
| 10.12.2025 | 3,23 | 3,31 | 3,15 | 3,15 | -2,78% | 36.402,00 |
| 09.12.2025 | 3,32 | 3,50 | 3,24 | 3,24 | 0,62% | 20.250,00 |
| 08.12.2025 | 3,18 | 3,26 | 3,12 | 3,22 | 2,55% | 16.957,00 |
| 05.12.2025 | 3,23 | 3,37 | 3,11 | 3,14 | -0,63% | 42.261,00 |
| 04.12.2025 | 3,25 | 3,25 | 3,04 | 3,16 | -2,17% | 18.604,00 |
| 03.12.2025 | 3,09 | 3,23 | 3,05 | 3,23 | 6,60% | 29.258,00 |
| 02.12.2025 | 3,10 | 3,10 | 2,86 | 3,03 | -0,33% | 35.214,00 |
| 01.12.2025 | 3,04 | 3,17 | 2,96 | 3,04 | 1,33% | 20.983,00 |
| 28.11.2025 | 3,06 | 3,09 | 3,00 | 3,00 | 0,00% | 10.545,00 |
| 26.11.2025 | 3,05 | 3,12 | 2,99 | 3,00 | -1,64% | 24.087,00 |
| 25.11.2025 | 3,02 | 3,15 | 2,99 | 3,05 | 0,33% | 13.975,00 |
| 24.11.2025 | 3,38 | 3,38 | 3,04 | 3,04 | -6,75% | 38.883,00 |
| 21.11.2025 | 2,93 | 3,33 | 2,93 | 3,26 | 12,03% | 47.034,00 |
| 20.11.2025 | 3,10 | 3,24 | 2,91 | 2,91 | -3,96% | 25.639,00 |
| 19.11.2025 | 3,09 | 3,26 | 3,03 | 3,03 | -5,61% | 26.176,00 |
| 18.11.2025 | 2,99 | 3,35 | 2,95 | 3,21 | 9,18% | 34.883,00 |
| 17.11.2025 | 2,90 | 3,28 | 2,90 | 2,94 | 2,80% | 37.442,00 |
| 14.11.2025 | 3,04 | 3,29 | 2,78 | 2,86 | -7,74% | 105.356,00 |
| 13.11.2025 | 3,11 | 3,42 | 3,00 | 3,10 | -1,59% | 27.467,00 |
| 12.11.2025 | 3,54 | 3,54 | 3,10 | 3,15 | -5,69% | 41.406,00 |
| 11.11.2025 | 3,52 | 3,61 | 3,30 | 3,34 | -4,30% | 45.338,00 |
| 10.11.2025 | 3,35 | 3,54 | 3,16 | 3,49 | 10,44% | 25.842,00 |
| 07.11.2025 | 3,12 | 3,22 | 3,02 | 3,16 | 0,96% | 30.344,00 |
| 06.11.2025 | 3,22 | 3,22 | 3,01 | 3,13 | -1,57% | 45.843,00 |
| 05.11.2025 | 3,07 | 3,20 | 3,00 | 3,18 | 2,91% | 34.643,00 |
| 04.11.2025 | 3,00 | 3,16 | 3,00 | 3,09 | 1,31% | 36.361,00 |
| 03.11.2025 | 3,02 | 3,13 | 2,80 | 3,05 | 1,33% | 113.634,00 |
| 31.10.2025 | 2,99 | 3,09 | 2,92 | 3,01 | 2,73% | 37.987,00 |
| 30.10.2025 | 3,26 | 3,39 | 2,90 | 2,93 | -9,85% | 37.836,00 |
| 29.10.2025 | 3,45 | 3,55 | 3,22 | 3,25 | -5,80% | 47.749,00 |
| 28.10.2025 | 3,59 | 3,65 | 3,38 | 3,45 | -3,36% | 37.677,00 |
| 27.10.2025 | 3,86 | 3,86 | 3,56 | 3,57 | -6,79% | 12.990,00 |
| 24.10.2025 | 3,91 | 4,08 | 3,73 | 3,83 | -1,58% | 21.310,00 |
| 23.10.2025 | 3,95 | 3,95 | 3,84 | 3,89 | -0,98% | 19.416,00 |
| 22.10.2025 | 3,67 | 3,99 | 3,60 | 3,93 | 8,86% | 43.576,00 |
| 21.10.2025 | 3,75 | 3,82 | 3,60 | 3,61 | -2,96% | 35.636,00 |
| 20.10.2025 | 3,68 | 3,76 | 3,50 | 3,72 | 2,79% | 40.905,00 |
| 17.10.2025 | 3,51 | 3,65 | 3,51 | 3,62 | 2,82% | - |
| 16.10.2025 | 3,80 | 3,93 | 3,51 | 3,52 | -9,97% | 64.421,00 |
| 15.10.2025 | 3,75 | 3,95 | 3,70 | 3,91 | 2,36% | 45.734,00 |
| 14.10.2025 | 3,89 | 4,03 | 3,80 | 3,82 | -5,21% | 26.665,00 |
| 13.10.2025 | 3,90 | 4,03 | 3,77 | 4,03 | 6,90% | 22.538,00 |
| 10.10.2025 | 4,13 | 4,20 | 3,67 | 3,77 | -9,38% | 73.461,00 |
| 09.10.2025 | 4,16 | 4,52 | 4,08 | 4,16 | 0,48% | 57.517,00 |
| 08.10.2025 | 4,09 | 4,44 | 4,09 | 4,14 | 2,48% | 33.065,00 |
| 07.10.2025 | 4,26 | 4,38 | 4,04 | 4,04 | -5,16% | 43.072,00 |
| 06.10.2025 | 4,38 | 4,58 | 4,20 | 4,26 | -2,29% | 33.492,00 |
| 03.10.2025 | 4,11 | 4,45 | 4,11 | 4,36 | 7,13% | 35.599,00 |
| 02.10.2025 | 4,39 | 4,51 | 4,06 | 4,07 | -7,29% | 54.610,00 |
| 01.10.2025 | 4,49 | 4,66 | 4,39 | 4,39 | -2,88% | 37.208,00 |
| 30.09.2025 | 4,60 | 4,75 | 4,46 | 4,52 | -1,95% | 27.676,00 |
| 29.09.2025 | 4,85 | 4,85 | 4,50 | 4,61 | -4,36% | 16.405,00 |
| 26.09.2025 | 4,71 | 4,85 | 4,56 | 4,82 | 2,99% | 15.032,00 |
| 25.09.2025 | 4,62 | 4,68 | 4,51 | 4,68 | 0,21% | 12.157,00 |
| 24.09.2025 | 4,52 | 4,85 | 4,50 | 4,67 | 1,74% | 22.620,00 |
| 23.09.2025 | 4,55 | 4,91 | 4,50 | 4,59 | 0,88% | 37.883,00 |
| 22.09.2025 | 4,55 | 4,62 | 4,41 | 4,55 | 5,32% | 43.846,00 |
| 19.09.2025 | 4,15 | 4,38 | 4,00 | 4,32 | 5,11% | 288.001,00 |
| 18.09.2025 | 4,08 | 4,25 | 4,00 | 4,11 | 1,48% | 52.447,00 |
| 17.09.2025 | 4,15 | 4,18 | 4,00 | 4,05 | -1,46% | 64.725,00 |
| 16.09.2025 | 4,16 | 4,26 | 3,94 | 4,11 | 0,00% | 62.428,00 |
| 15.09.2025 | 4,15 | 4,30 | 3,80 | 4,11 | 1,23% | 83.298,00 |
| 12.09.2025 | 4,29 | 4,41 | 4,06 | 4,06 | -4,25% | 27.396,00 |
| 11.09.2025 | 4,03 | 4,26 | 4,03 | 4,24 | 3,67% | 34.397,00 |
| 10.09.2025 | 4,19 | 4,58 | 4,03 | 4,09 | -2,85% | 40.766,00 |
| 09.09.2025 | 4,46 | 4,48 | 4,21 | 4,21 | -6,65% | 26.986,00 |
| 08.09.2025 | 4,87 | 4,87 | 4,39 | 4,51 | -9,07% | 55.036,00 |
| 05.09.2025 | 4,92 | 5,00 | 4,81 | 4,96 | 0,20% | 10.226,00 |
| 04.09.2025 | 4,83 | 4,96 | 4,75 | 4,95 | 3,13% | 12.791,00 |
| 03.09.2025 | 4,92 | 5,30 | 4,80 | 4,80 | -3,03% | 15.524,00 |
| 02.09.2025 | 5,01 | 5,25 | 4,95 | 4,95 | -1,98% | 12.634,00 |
| 29.08.2025 | 5,20 | 5,36 | 4,95 | 5,05 | -2,70% | 14.636,00 |
| 28.08.2025 | 4,94 | 5,23 | 4,85 | 5,19 | 6,13% | 28.351,00 |
| 27.08.2025 | 4,93 | 5,09 | 4,88 | 4,89 | -1,41% | 17.173,00 |
| 26.08.2025 | 5,18 | 5,40 | 4,86 | 4,96 | -2,55% | 19.694,00 |
| 25.08.2025 | 5,47 | 5,49 | 5,04 | 5,09 | -9,11% | 28.514,00 |
| 22.08.2025 | 5,03 | 5,60 | 5,03 | 5,60 | 17,65% | 42.472,00 |
| 21.08.2025 | 4,75 | 4,93 | 4,71 | 4,76 | 0,63% | 14.396,00 |
| 20.08.2025 | 4,68 | 4,79 | 4,62 | 4,73 | 2,16% | 7.515,00 |
| 19.08.2025 | 4,46 | 4,86 | 4,46 | 4,63 | -5,32% | 14.576,00 |
| 18.08.2025 | 5,03 | 5,14 | 4,85 | 4,89 | -3,55% | 18.400,00 |
| 15.08.2025 | 4,85 | 5,18 | 4,85 | 5,07 | 7,42% | 24.774,00 |
| 14.08.2025 | 4,97 | 4,97 | 4,65 | 4,72 | -5,03% | 16.625,00 |
| 13.08.2025 | 4,90 | 5,00 | 4,85 | 4,97 | 2,69% | 13.357,00 |
| 12.08.2025 | 4,66 | 4,87 | 4,66 | 4,84 | 4,99% | 22.341,00 |
| 11.08.2025 | 4,60 | 4,77 | 4,11 | 4,61 | 1,99% | 39.413,00 |
| 08.08.2025 | 4,43 | 4,74 | 4,41 | 4,52 | 3,91% | 16.324,00 |
| 07.08.2025 | 4,55 | 4,55 | 4,32 | 4,35 | -2,68% | 19.963,00 |
| 06.08.2025 | 4,40 | 4,73 | 4,40 | 4,47 | 1,13% | 13.444,00 |
| 05.08.2025 | 4,54 | 4,56 | 4,40 | 4,42 | -1,56% | 15.510,00 |
| 04.08.2025 | 4,47 | 4,70 | 4,47 | 4,49 | 1,81% | 16.359,00 |
| 01.08.2025 | 4,41 | 4,73 | 4,37 | 4,41 | -2,43% | 36.546,00 |
| 31.07.2025 | 4,67 | 4,99 | 4,52 | 4,52 | -3,21% | 24.897,00 |
| 30.07.2025 | 5,02 | 5,13 | 4,67 | 4,67 | -4,69% | 18.223,00 |