4,777$
-3,50%
Echtzeit-Aktienkurs Empire Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Empire Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 4,87 | 4,94 | 4,61 | 4,83 | -2,42% | 13.200,00 |
| 24.04.2025 | 5,30 | 5,30 | 4,75 | 4,95 | -2,56% | 23.795,00 |
| 23.04.2025 | 5,29 | 5,34 | 5,00 | 5,08 | -2,87% | 26.679,00 |
| 22.04.2025 | 4,93 | 5,25 | 4,85 | 5,23 | 8,73% | 41.650,00 |
| 21.04.2025 | 5,10 | 5,26 | 4,78 | 4,81 | -9,59% | 31.929,00 |
| 17.04.2025 | 5,09 | 5,44 | 5,01 | 5,32 | 4,11% | 20.436,00 |
| 16.04.2025 | 5,21 | 5,32 | 5,09 | 5,11 | -0,39% | 27.155,00 |
| 15.04.2025 | 5,49 | 5,50 | 5,06 | 5,13 | -5,00% | 18.945,00 |
| 14.04.2025 | 5,89 | 6,05 | 5,40 | 5,40 | -9,40% | 26.666,00 |
| 11.04.2025 | 5,63 | 5,97 | 5,50 | 5,96 | 6,05% | 24.706,00 |
| 10.04.2025 | 6,13 | 6,13 | 5,50 | 5,62 | -9,65% | 28.520,00 |
| 09.04.2025 | 5,13 | 6,34 | 4,93 | 6,22 | 25,40% | 76.313,00 |
| 08.04.2025 | 5,70 | 5,70 | 4,89 | 4,96 | -7,46% | 29.332,00 |
| 07.04.2025 | 5,02 | 5,65 | 4,84 | 5,36 | 1,90% | 21.954,00 |
| 04.04.2025 | 5,12 | 5,26 | 5,09 | 5,26 | 0,19% | 43.128,00 |
| 03.04.2025 | 5,52 | 5,63 | 5,10 | 5,25 | -10,26% | 46.383,00 |
| 02.04.2025 | 5,65 | 5,89 | 5,65 | 5,85 | 1,39% | 20.509,00 |
| 01.04.2025 | 6,31 | 6,31 | 5,77 | 5,77 | -8,12% | 22.712,00 |
| 31.03.2025 | 5,84 | 6,33 | 5,84 | 6,28 | 4,67% | 46.344,00 |
| 28.03.2025 | 6,30 | 6,30 | 5,74 | 6,00 | -4,76% | 13.606,00 |
| 27.03.2025 | 6,10 | 6,32 | 6,10 | 6,30 | 2,77% | 11.916,00 |
| 26.03.2025 | 6,17 | 6,24 | 5,90 | 6,13 | -0,49% | 17.564,00 |
| 25.03.2025 | 6,18 | 6,40 | 6,12 | 6,16 | -2,22% | 11.023,00 |
| 24.03.2025 | 6,30 | 6,30 | 6,10 | 6,30 | 1,61% | 14.071,00 |
| 21.03.2025 | 5,60 | 6,30 | 5,41 | 6,20 | 8,39% | 152.118,00 |
| 20.03.2025 | 5,79 | 5,79 | 5,66 | 5,72 | -1,72% | 10.383,00 |
| 19.03.2025 | 5,90 | 5,90 | 5,77 | 5,82 | -2,02% | 14.616,00 |
| 18.03.2025 | 6,13 | 6,21 | 5,89 | 5,94 | -4,50% | 20.791,00 |
| 17.03.2025 | 6,90 | 6,90 | 6,00 | 6,22 | -9,59% | 74.963,00 |
| 14.03.2025 | 6,70 | 6,88 | 6,62 | 6,88 | 5,68% | 14.860,00 |
| 13.03.2025 | 6,68 | 6,78 | 6,51 | 6,51 | -3,98% | 8.872,00 |
| 12.03.2025 | 6,76 | 6,78 | 6,65 | 6,78 | 3,99% | 10.008,00 |
| 11.03.2025 | 6,72 | 6,72 | 6,51 | 6,52 | -0,76% | 18.679,00 |
| 10.03.2025 | 6,89 | 6,89 | 6,32 | 6,57 | -3,52% | 15.366,00 |
| 07.03.2025 | 6,79 | 6,85 | 6,72 | 6,81 | 0,59% | 29.786,00 |
| 06.03.2025 | 6,77 | 6,78 | 6,64 | 6,77 | 3,83% | 11.212,00 |
| 05.03.2025 | 6,50 | 6,71 | 6,50 | 6,52 | -0,46% | 14.013,00 |
| 04.03.2025 | 6,30 | 6,68 | 6,27 | 6,55 | 0,46% | 8.827,00 |
| 03.03.2025 | 6,90 | 6,90 | 6,48 | 6,52 | -5,51% | 16.748,00 |
| 28.02.2025 | 6,68 | 6,90 | 6,68 | 6,90 | 4,86% | 16.697,00 |
| 27.02.2025 | 6,58 | 6,78 | 6,58 | 6,58 | -0,15% | 10.086,00 |
| 26.02.2025 | 6,61 | 6,63 | 6,50 | 6,59 | -1,64% | 10.376,00 |
| 25.02.2025 | 6,70 | 6,80 | 6,44 | 6,70 | 0,15% | 18.898,00 |
| 24.02.2025 | 6,52 | 6,70 | 6,06 | 6,69 | 5,02% | 27.022,00 |
| 21.02.2025 | 6,45 | 6,65 | 6,32 | 6,37 | -0,16% | 16.381,00 |
| 20.02.2025 | 6,58 | 6,67 | 6,38 | 6,38 | -4,20% | 19.184,00 |
| 19.02.2025 | 6,35 | 6,70 | 6,35 | 6,66 | 5,71% | 20.990,00 |
| 18.02.2025 | 6,43 | 6,50 | 6,07 | 6,30 | 0,32% | 20.928,00 |
| 14.02.2025 | 5,76 | 6,35 | 5,76 | 6,28 | 10,37% | 17.195,00 |
| 13.02.2025 | 5,82 | 5,82 | 5,54 | 5,69 | 2,52% | 14.932,00 |
| 12.02.2025 | 5,58 | 5,78 | 5,55 | 5,55 | -2,80% | 14.636,00 |
| 11.02.2025 | 5,71 | 5,88 | 5,56 | 5,71 | -1,89% | 23.201,00 |
| 10.02.2025 | 5,83 | 5,95 | 5,73 | 5,82 | 1,22% | 11.790,00 |
| 07.02.2025 | 5,96 | 6,04 | 5,75 | 5,75 | -3,04% | 24.538,00 |
| 06.02.2025 | 6,22 | 6,29 | 5,93 | 5,93 | -2,79% | 18.905,00 |
| 05.02.2025 | 5,99 | 6,14 | 5,99 | 6,10 | 2,87% | 16.853,00 |
| 04.02.2025 | 5,89 | 6,05 | 5,87 | 5,93 | 0,68% | 14.644,00 |
| 03.02.2025 | 5,68 | 5,90 | 5,68 | 5,89 | 0,68% | 19.962,00 |
| 31.01.2025 | 6,01 | 6,01 | 5,75 | 5,85 | -3,78% | 18.093,00 |
| 30.01.2025 | 6,15 | 6,24 | 6,00 | 6,08 | 0,33% | 16.528,00 |
| 29.01.2025 | 6,14 | 6,19 | 6,06 | 6,06 | -1,62% | 11.335,00 |
| 28.01.2025 | 6,09 | 6,39 | 5,77 | 6,16 | 2,50% | 31.600,00 |
| 27.01.2025 | 6,01 | 6,16 | 5,96 | 6,01 | -2,75% | 27.943,00 |
| 24.01.2025 | 6,32 | 6,32 | 6,01 | 6,18 | -2,37% | 19.593,00 |
| 23.01.2025 | 6,30 | 6,36 | 6,16 | 6,33 | -0,63% | 20.000,00 |
| 22.01.2025 | 6,79 | 6,79 | 6,37 | 6,37 | -4,93% | 22.383,00 |
| 21.01.2025 | 6,70 | 6,78 | 6,44 | 6,70 | 1,21% | 25.127,00 |
| 17.01.2025 | 7,19 | 7,19 | 6,62 | 6,62 | -4,47% | 21.750,00 |
| 16.01.2025 | 7,05 | 7,10 | 6,93 | 6,93 | -1,00% | 13.860,00 |
| 15.01.2025 | 6,73 | 7,05 | 6,35 | 7,00 | 8,53% | 28.220,00 |
| 14.01.2025 | 6,77 | 6,77 | 6,45 | 6,45 | -2,57% | 18.214,00 |
| 13.01.2025 | 6,64 | 6,69 | 6,43 | 6,62 | -1,19% | 14.746,00 |
| 10.01.2025 | 7,22 | 7,22 | 6,69 | 6,70 | -9,46% | 30.510,00 |
| 08.01.2025 | 7,56 | 7,57 | 7,40 | 7,40 | -3,14% | 16.046,00 |
| 07.01.2025 | 7,70 | 7,75 | 7,44 | 7,64 | 2,69% | 40.042,00 |
| 06.01.2025 | 7,82 | 7,82 | 7,40 | 7,44 | -4,37% | 19.700,00 |
| 03.01.2025 | 7,79 | 7,85 | 7,64 | 7,78 | 0,39% | 13.793,00 |
| 02.01.2025 | 7,62 | 8,12 | 7,62 | 7,75 | 1,97% | 39.241,00 |
| 31.12.2024 | 7,35 | 7,70 | 7,34 | 7,60 | 4,83% | 30.615,00 |
| 30.12.2024 | 7,43 | 7,47 | 7,11 | 7,25 | -2,95% | 21.267,00 |
| 27.12.2024 | 7,55 | 7,65 | 7,10 | 7,47 | 1,63% | 38.881,00 |
| 26.12.2024 | 7,18 | 7,45 | 7,03 | 7,35 | 0,68% | 31.069,00 |
| 24.12.2024 | 6,94 | 7,40 | 6,94 | 7,30 | 4,58% | 18.707,00 |
| 23.12.2024 | 6,60 | 7,06 | 6,60 | 6,98 | 4,02% | 42.925,00 |
| 20.12.2024 | 5,49 | 6,75 | 5,49 | 6,71 | 19,82% | 145.669,00 |
| 19.12.2024 | 5,99 | 5,99 | 5,51 | 5,60 | -3,45% | 35.841,00 |
| 18.12.2024 | 6,30 | 6,31 | 5,63 | 5,80 | -8,23% | 40.316,00 |
| 17.12.2024 | 6,42 | 6,42 | 6,21 | 6,32 | -2,32% | 19.292,00 |
| 16.12.2024 | 6,55 | 6,69 | 6,37 | 6,47 | -2,56% | 17.759,00 |
| 13.12.2024 | 6,70 | 6,71 | 6,55 | 6,64 | -0,75% | 13.441,00 |
| 12.12.2024 | 6,97 | 7,04 | 6,67 | 6,69 | -5,37% | 16.209,00 |
| 11.12.2024 | 7,18 | 7,20 | 6,94 | 7,07 | 0,28% | 29.350,00 |
| 10.12.2024 | 6,88 | 7,13 | 6,88 | 7,05 | 2,47% | 32.604,00 |
| 09.12.2024 | 7,00 | 7,29 | 6,81 | 6,88 | -1,01% | 59.599,00 |
| 06.12.2024 | 6,57 | 7,00 | 6,46 | 6,95 | 6,76% | 35.179,00 |
| 05.12.2024 | 6,48 | 6,60 | 6,26 | 6,51 | 0,93% | 29.221,00 |
| 04.12.2024 | 6,76 | 6,84 | 6,35 | 6,45 | -4,16% | 38.195,00 |
| 03.12.2024 | 6,47 | 6,85 | 6,41 | 6,73 | 4,99% | 66.204,00 |
| 02.12.2024 | 6,31 | 6,55 | 6,14 | 6,41 | 1,26% | 30.151,00 |
| 29.11.2024 | 5,86 | 6,42 | 5,86 | 6,33 | 9,52% | 36.918,00 |