1,955€
-1,51%
Echtzeit-Aktienkurs Beyond Oil Ltd.
Bid:
Ask:
Aktienkurse zur Beyond Oil Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.09.2025 | 1,97 | 1,97 | 1,89 | 1,93 | -3,02% | - |
| 12.09.2025 | 2,01 | 2,01 | 1,97 | 1,99 | -5,48% | - |
| 11.09.2025 | 2,11 | 2,11 | 2,09 | 2,10 | 14,75% | - |
| 10.09.2025 | 1,85 | 1,85 | 1,82 | 1,83 | 9,91% | - |
| 09.09.2025 | 1,69 | 1,69 | 1,67 | 1,67 | 0,91% | - |
| 08.09.2025 | 1,67 | 1,67 | 1,65 | 1,65 | -0,90% | - |
| 05.09.2025 | 1,65 | 1,68 | 1,64 | 1,67 | 0,30% | - |
| 04.09.2025 | 1,65 | 1,72 | 1,63 | 1,66 | 0,61% | - |
| 03.09.2025 | 1,62 | 1,76 | 1,57 | 1,65 | 1,85% | - |
| 02.09.2025 | 1,68 | 1,71 | 1,61 | 1,62 | -3,86% | - |
| 01.09.2025 | 1,71 | 1,71 | 1,68 | 1,69 | -0,59% | - |
| 29.08.2025 | 1,76 | 1,79 | 1,69 | 1,70 | -2,87% | - |
| 28.08.2025 | 1,81 | 1,81 | 1,73 | 1,75 | -1,69% | - |
| 27.08.2025 | 1,82 | 1,86 | 1,76 | 1,78 | -1,66% | - |
| 26.08.2025 | 1,82 | 1,82 | 1,78 | 1,81 | -0,28% | - |
| 25.08.2025 | 1,82 | 1,83 | 1,77 | 1,81 | -1,36% | - |
| 22.08.2025 | 1,80 | 1,84 | 1,79 | 1,84 | 2,51% | 600,00 |
| 21.08.2025 | 1,80 | 1,83 | 1,78 | 1,79 | 0,00% | - |
| 20.08.2025 | 1,71 | 1,79 | 1,67 | 1,79 | 4,68% | - |
| 19.08.2025 | 1,78 | 1,78 | 1,68 | 1,71 | -1,72% | - |
| 18.08.2025 | 1,77 | 1,81 | 1,74 | 1,74 | -0,29% | - |
| 15.08.2025 | 1,75 | 1,77 | 1,73 | 1,75 | 0,00% | - |
| 14.08.2025 | 1,75 | 1,79 | 1,72 | 1,75 | -0,57% | - |
| 13.08.2025 | 1,69 | 1,78 | 1,66 | 1,76 | 2,03% | - |
| 12.08.2025 | 1,61 | 1,74 | 1,61 | 1,72 | 4,88% | - |
| 11.08.2025 | 1,55 | 1,65 | 1,55 | 1,64 | 5,47% | - |
| 08.08.2025 | 1,58 | 1,61 | 1,55 | 1,56 | -1,27% | - |
| 07.08.2025 | 1,59 | 1,63 | 1,55 | 1,58 | 0,32% | - |
| 06.08.2025 | 1,59 | 1,62 | 1,54 | 1,57 | -1,57% | 500,00 |
| 05.08.2025 | 1,65 | 1,67 | 1,56 | 1,60 | -4,20% | - |
| 04.08.2025 | 1,65 | 1,67 | 1,65 | 1,67 | 0,30% | - |
| 01.08.2025 | 1,69 | 1,69 | 1,61 | 1,66 | -0,30% | - |
| 31.07.2025 | 1,73 | 1,73 | 1,62 | 1,67 | -1,48% | 16,00 |
| 30.07.2025 | 1,74 | 1,77 | 1,68 | 1,69 | -2,87% | 50,00 |
| 29.07.2025 | 1,74 | 1,76 | 1,72 | 1,74 | 0,58% | - |
| 28.07.2025 | 1,74 | 1,77 | 1,71 | 1,73 | -1,14% | - |
| 25.07.2025 | 1,77 | 1,79 | 1,73 | 1,75 | 1,16% | - |
| 24.07.2025 | 1,74 | 1,78 | 1,66 | 1,73 | 1,17% | - |
| 23.07.2025 | 1,69 | 1,74 | 1,64 | 1,71 | 2,40% | - |
| 22.07.2025 | 1,70 | 1,72 | 1,53 | 1,67 | -2,05% | 2.000,00 |
| 21.07.2025 | 1,77 | 1,81 | 1,69 | 1,71 | -3,40% | - |
| 18.07.2025 | 1,79 | 1,80 | 1,74 | 1,77 | 0,28% | - |
| 17.07.2025 | 1,78 | 1,82 | 1,76 | 1,76 | -0,56% | - |
| 16.07.2025 | 1,81 | 1,84 | 1,72 | 1,77 | -0,84% | - |
| 15.07.2025 | 1,87 | 1,88 | 1,72 | 1,79 | -2,99% | 1.160,00 |
| 14.07.2025 | 1,88 | 1,88 | 1,84 | 1,84 | -0,81% | 2.000,00 |
| 11.07.2025 | 1,89 | 1,91 | 1,85 | 1,86 | -1,33% | - |
| 10.07.2025 | 1,89 | 1,92 | 1,86 | 1,88 | -0,53% | - |
| 09.07.2025 | 1,85 | 1,89 | 1,85 | 1,89 | 2,44% | - |
| 08.07.2025 | 1,84 | 1,89 | 1,80 | 1,85 | 1,65% | 300,00 |
| 07.07.2025 | 1,89 | 1,90 | 1,79 | 1,82 | -3,71% | 20.000,00 |
| 04.07.2025 | 1,85 | 1,96 | 1,85 | 1,89 | 1,89% | 1.130,00 |
| 03.07.2025 | 1,91 | 1,92 | 1,85 | 1,85 | -2,63% | - |
| 02.07.2025 | 1,93 | 1,95 | 1,89 | 1,90 | -1,30% | - |
| 01.07.2025 | 1,94 | 1,94 | 1,91 | 1,93 | 0,26% | - |
| 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% | - |