1,925€
0,26%
Echtzeit-Aktienkurs Beyond Oil Ltd.
Bid:
Ask:
Aktienkurse zur Beyond Oil Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 1,94 | 1,94 | 1,91 | 1,94 | 0,78% | - |
| 30.06.2025 | 1,91 | 1,94 | 1,84 | 1,92 | 0,79% | - |
| 27.06.2025 | 1,90 | 1,95 | 1,80 | 1,91 | 0,53% | - |
| 26.06.2025 | 1,90 | 1,92 | 1,86 | 1,90 | -0,79% | - |
| 25.06.2025 | 1,97 | 1,98 | 1,80 | 1,91 | -2,80% | - |
| 24.06.2025 | 1,96 | 2,00 | 1,92 | 1,97 | 0,51% | 864,00 |
| 23.06.2025 | 2,02 | 2,03 | 1,95 | 1,96 | -2,01% | - |
| 20.06.2025 | 2,02 | 2,03 | 1,94 | 2,00 | 0,00% | - |
| 19.06.2025 | 2,04 | 2,06 | 1,99 | 2,00 | -2,68% | - |
| 18.06.2025 | 2,01 | 2,06 | 1,95 | 2,05 | 2,24% | - |
| 17.06.2025 | 1,93 | 2,02 | 1,91 | 2,01 | 3,08% | 100,00 |
| 16.06.2025 | 2,03 | 2,06 | 1,93 | 1,95 | -5,12% | 19.715,00 |
| 13.06.2025 | 2,05 | 2,08 | 2,03 | 2,05 | -0,49% | - |
| 12.06.2025 | 2,14 | 2,16 | 1,99 | 2,06 | -3,74% | 70,00 |
| 11.06.2025 | 2,13 | 2,18 | 2,05 | 2,14 | -0,93% | - |
| 10.06.2025 | 2,05 | 2,16 | 2,01 | 2,16 | 5,88% | 1.000,00 |
| 09.06.2025 | 2,11 | 2,17 | 2,01 | 2,04 | -3,77% | - |
| 06.06.2025 | 2,10 | 2,19 | 2,05 | 2,12 | 1,92% | - |
| 05.06.2025 | 2,23 | 2,29 | 2,04 | 2,08 | -7,56% | - |
| 04.06.2025 | 2,00 | 2,30 | 1,93 | 2,25 | 14,80% | 500,00 |
| 03.06.2025 | 1,92 | 1,99 | 1,90 | 1,96 | 2,62% | - |
| 02.06.2025 | 1,85 | 2,09 | 1,82 | 1,91 | 3,24% | - |
| 30.05.2025 | 1,86 | 1,88 | 1,79 | 1,85 | -0,54% | - |
| 29.05.2025 | 1,79 | 1,88 | 1,77 | 1,86 | 5,08% | 2.000,00 |
| 28.05.2025 | 1,93 | 1,94 | 1,72 | 1,77 | -8,05% | - |
| 27.05.2025 | 1,98 | 1,99 | 1,86 | 1,93 | -2,04% | - |
| 26.05.2025 | 2,00 | 2,07 | 1,92 | 1,97 | -1,50% | - |
| 23.05.2025 | 2,04 | 2,04 | 1,97 | 2,00 | -1,72% | - |
| 22.05.2025 | 2,00 | 2,06 | 1,96 | 2,03 | 1,75% | - |
| 21.05.2025 | 2,02 | 2,02 | 1,95 | 2,00 | -0,99% | 800,00 |
| 20.05.2025 | 2,18 | 2,21 | 1,99 | 2,02 | -8,41% | - |
| 19.05.2025 | 2,21 | 2,21 | 2,17 | 2,20 | 0,00% | - |
| 16.05.2025 | 2,04 | 2,23 | 1,94 | 2,20 | 6,28% | - |
| 15.05.2025 | 2,28 | 2,28 | 1,93 | 2,07 | -8,81% | 180,00 |
| 14.05.2025 | 2,24 | 2,31 | 2,19 | 2,27 | 1,79% | - |
| 13.05.2025 | 2,26 | 2,27 | 2,21 | 2,23 | -1,33% | - |
| 12.05.2025 | 2,25 | 2,32 | 2,25 | 2,26 | 0,44% | - |
| 09.05.2025 | 2,29 | 2,29 | 2,23 | 2,25 | -0,44% | - |
| 08.05.2025 | 2,30 | 2,30 | 2,23 | 2,26 | -1,31% | - |
| 07.05.2025 | 2,30 | 2,32 | 2,26 | 2,29 | 0,00% | - |
| 06.05.2025 | 2,25 | 2,31 | 2,22 | 2,29 | 2,23% | - |
| 05.05.2025 | 2,36 | 2,38 | 2,21 | 2,24 | -6,28% | 2.358,00 |
| 02.05.2025 | 2,32 | 2,39 | 2,22 | 2,39 | -0,42% | - |
| 30.04.2025 | 2,42 | 2,42 | 2,33 | 2,40 | 0,00% | - |
| 29.04.2025 | 2,33 | 2,48 | 2,28 | 2,40 | 1,69% | - |
| 28.04.2025 | 2,40 | 2,46 | 2,34 | 2,36 | -2,48% | - |
| 25.04.2025 | 2,37 | 2,42 | 2,31 | 2,42 | 1,68% | - |
| 24.04.2025 | 2,24 | 2,40 | 2,22 | 2,38 | 6,73% | 730,00 |
| 23.04.2025 | 2,15 | 2,28 | 2,11 | 2,23 | 0,90% | - |
| 22.04.2025 | 2,20 | 2,26 | 2,16 | 2,21 | 0,91% | - |
| 17.04.2025 | 2,21 | 2,26 | 2,17 | 2,19 | 0,92% | - |
| 16.04.2025 | 2,25 | 2,28 | 2,13 | 2,17 | -4,82% | - |
| 15.04.2025 | 2,24 | 2,29 | 2,16 | 2,28 | 4,11% | 400,00 |
| 14.04.2025 | 2,16 | 2,25 | 2,16 | 2,19 | -1,35% | - |
| 11.04.2025 | 2,32 | 2,38 | 2,16 | 2,22 | -3,06% | - |
| 10.04.2025 | 2,30 | 2,32 | 2,14 | 2,29 | -1,29% | 500,00 |
| 09.04.2025 | 2,19 | 2,35 | 2,02 | 2,32 | 4,98% | 7.099,00 |
| 08.04.2025 | 2,23 | 2,43 | 2,21 | 2,21 | 3,27% | 8.200,00 |
| 07.04.2025 | 2,04 | 2,14 | 1,73 | 2,14 | 4,39% | 9.755,00 |
| 04.04.2025 | 2,24 | 2,26 | 2,01 | 2,05 | -8,89% | 11.756,00 |
| 03.04.2025 | 2,34 | 2,43 | 2,14 | 2,25 | -3,43% | - |
| 02.04.2025 | 2,52 | 2,53 | 2,30 | 2,33 | -7,54% | - |
| 01.04.2025 | 2,73 | 2,73 | 2,46 | 2,52 | -5,62% | - |
| 31.03.2025 | 2,43 | 2,71 | 2,37 | 2,67 | 8,85% | 12.406,00 |
| 28.03.2025 | 2,49 | 2,54 | 2,35 | 2,45 | 1,07% | - |
| 27.03.2025 | 2,68 | 2,68 | 2,40 | 2,43 | -10,33% | - |
| 26.03.2025 | 2,71 | 2,87 | 2,60 | 2,71 | 0,24% | 6.653,00 |
| 25.03.2025 | 2,54 | 2,72 | 2,43 | 2,70 | 6,17% | 3.000,00 |
| 24.03.2025 | 2,34 | 2,58 | 2,17 | 2,54 | 7,30% | 2.689,00 |
| 21.03.2025 | 2,81 | 2,82 | 1,95 | 2,37 | -15,96% | 7.900,00 |