36,830$
-2,39%
Echtzeit-Aktienkurs SilverBow Resources
Bid:
Ask:
Aktienkurse zur SilverBow Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.07.2024 | 38,00 | 38,00 | 35,31 | 36,82 | -2,41% | 2.055.255,00 |
| 26.07.2024 | 38,54 | 38,90 | 37,44 | 37,73 | -1,95% | 179.603,00 |
| 25.07.2024 | 37,72 | 39,27 | 37,64 | 38,48 | 1,75% | 284.844,00 |
| 24.07.2024 | 38,18 | 38,27 | 37,65 | 37,82 | -0,32% | 843.753,00 |
| 23.07.2024 | 38,06 | 38,24 | 37,70 | 37,94 | 0,03% | 1.198.615,00 |
| 22.07.2024 | 37,70 | 38,22 | 37,58 | 37,93 | 0,32% | 1.471.111,00 |
| 19.07.2024 | 38,23 | 38,31 | 37,72 | 37,81 | -1,12% | 1.138.645,00 |
| 18.07.2024 | 38,73 | 38,73 | 38,07 | 38,24 | -1,29% | 457.801,00 |
| 17.07.2024 | 39,07 | 39,59 | 38,64 | 38,74 | -0,59% | 436.093,00 |
| 16.07.2024 | 38,97 | 39,14 | 38,55 | 38,97 | -0,13% | 280.303,00 |
| 15.07.2024 | 38,76 | 39,25 | 38,60 | 39,02 | 1,40% | 335.874,00 |
| 12.07.2024 | 38,49 | 38,85 | 38,44 | 38,48 | 0,42% | 249.895,00 |
| 11.07.2024 | 38,22 | 38,77 | 37,95 | 38,32 | 0,29% | 720.574,00 |
| 10.07.2024 | 37,63 | 38,21 | 37,47 | 38,21 | 1,92% | 267.185,00 |
| 09.07.2024 | 37,72 | 38,00 | 37,48 | 37,49 | -1,58% | 270.767,00 |
| 08.07.2024 | 38,15 | 38,31 | 37,76 | 38,09 | -0,31% | 293.730,00 |
| 05.07.2024 | 38,58 | 38,67 | 37,95 | 38,21 | -1,37% | 514.194,00 |
| 03.07.2024 | 38,05 | 38,96 | 38,05 | 38,74 | 1,89% | 234.860,00 |
| 02.07.2024 | 37,92 | 38,13 | 37,60 | 38,02 | 1,28% | 756.165,00 |
| 01.07.2024 | 38,04 | 38,04 | 37,47 | 37,54 | -0,77% | 212.596,00 |
| 28.06.2024 | 38,09 | 38,09 | 37,43 | 37,83 | 0,45% | 557.977,00 |
| 27.06.2024 | 37,23 | 37,73 | 37,15 | 37,66 | 1,62% | 379.254,00 |
| 26.06.2024 | 37,68 | 37,68 | 36,96 | 37,06 | -1,51% | 407.520,00 |
| 25.06.2024 | 37,74 | 37,82 | 37,47 | 37,63 | -0,37% | 387.246,00 |
| 24.06.2024 | 37,45 | 37,97 | 37,22 | 37,77 | 0,85% | 673.939,00 |
| 21.06.2024 | 38,06 | 38,06 | 37,25 | 37,45 | -1,45% | 1.251.974,00 |
| 20.06.2024 | 37,55 | 38,07 | 37,44 | 38,00 | 1,14% | 470.840,00 |
| 18.06.2024 | 37,88 | 37,95 | 37,04 | 37,57 | -1,88% | 1.046.495,00 |
| 17.06.2024 | 38,10 | 38,29 | 37,88 | 38,29 | 0,50% | 625.427,00 |
| 14.06.2024 | 37,98 | 38,16 | 37,90 | 38,10 | -0,08% | 921.204,00 |
| 13.06.2024 | 38,58 | 38,58 | 37,83 | 38,13 | 0,66% | 1.419.232,00 |
| 12.06.2024 | 39,13 | 39,18 | 37,77 | 37,88 | -1,35% | 629.316,00 |
| 11.06.2024 | 38,30 | 38,67 | 37,93 | 38,40 | -0,10% | 615.111,00 |
| 10.06.2024 | 38,05 | 38,95 | 37,85 | 38,44 | 1,16% | 545.213,00 |
| 07.06.2024 | 37,82 | 38,39 | 37,68 | 38,00 | -0,21% | 283.416,00 |
| 06.06.2024 | 38,33 | 38,35 | 37,98 | 38,08 | -0,76% | 245.580,00 |
| 05.06.2024 | 38,40 | 38,84 | 38,08 | 38,37 | 0,00% | 483.162,00 |
| 04.06.2024 | 37,83 | 38,44 | 37,64 | 38,37 | -0,18% | 542.970,00 |
| 03.06.2024 | 39,21 | 39,35 | 38,00 | 38,44 | -1,94% | 403.684,00 |
| 31.05.2024 | 39,10 | 39,28 | 38,80 | 39,20 | 0,90% | 642.914,00 |
| 30.05.2024 | 38,49 | 39,08 | 38,22 | 38,85 | 0,62% | 410.537,00 |
| 29.05.2024 | 38,60 | 38,77 | 38,18 | 38,61 | -0,69% | 378.394,00 |
| 28.05.2024 | 38,50 | 39,51 | 38,50 | 38,88 | 1,38% | 861.353,00 |
| 24.05.2024 | 38,17 | 38,64 | 37,98 | 38,35 | 1,16% | 1.080.279,00 |
| 23.05.2024 | 38,02 | 38,55 | 37,80 | 37,91 | 0,61% | 974.322,00 |
| 22.05.2024 | 37,94 | 37,98 | 37,43 | 37,68 | -1,10% | 909.255,00 |
| 21.05.2024 | 38,35 | 39,27 | 38,03 | 38,10 | -1,14% | 1.034.036,00 |
| 20.05.2024 | 37,47 | 38,58 | 37,41 | 38,54 | 2,83% | 1.618.171,00 |
| 17.05.2024 | 36,73 | 37,73 | 35,89 | 37,48 | 2,35% | 1.441.073,00 |
| 16.05.2024 | 35,66 | 37,62 | 35,00 | 36,62 | 13,20% | 5.413.048,00 |
| 15.05.2024 | 32,58 | 32,83 | 32,01 | 32,35 | -0,61% | 310.092,00 |
| 14.05.2024 | 32,70 | 32,96 | 31,88 | 32,55 | 0,37% | 506.206,00 |
| 13.05.2024 | 33,11 | 33,11 | 32,22 | 32,43 | -0,86% | 338.538,00 |
| 10.05.2024 | 34,22 | 34,26 | 32,68 | 32,71 | -3,99% | 250.345,00 |
| 09.05.2024 | 34,17 | 34,35 | 33,96 | 34,07 | -0,29% | 271.570,00 |
| 08.05.2024 | 33,91 | 34,56 | 33,72 | 34,17 | -0,44% | 398.903,00 |
| 07.05.2024 | 33,63 | 34,93 | 33,62 | 34,32 | 2,39% | 503.154,00 |
| 06.05.2024 | 31,22 | 33,70 | 31,22 | 33,52 | 8,13% | 457.722,00 |
| 03.05.2024 | 31,00 | 31,42 | 30,38 | 31,00 | 1,34% | 237.389,00 |
| 02.05.2024 | 30,99 | 31,82 | 29,88 | 30,59 | 4,87% | 582.464,00 |
| 01.05.2024 | 30,71 | 30,87 | 29,11 | 29,17 | -5,05% | 637.644,00 |
| 30.04.2024 | 32,93 | 32,93 | 30,70 | 30,72 | -7,41% | 417.361,00 |
| 29.04.2024 | 31,91 | 33,41 | 31,87 | 33,18 | 3,59% | 397.680,00 |
| 26.04.2024 | 31,41 | 32,12 | 31,05 | 32,03 | 1,84% | 227.050,00 |
| 25.04.2024 | 30,50 | 31,63 | 30,13 | 31,45 | 2,31% | 236.329,00 |
| 24.04.2024 | 30,47 | 30,82 | 30,10 | 30,74 | 0,69% | 264.576,00 |
| 23.04.2024 | 30,00 | 30,59 | 29,82 | 30,53 | 1,26% | 240.827,00 |
| 22.04.2024 | 30,07 | 30,64 | 29,78 | 30,15 | 0,30% | 211.495,00 |
| 19.04.2024 | 29,62 | 30,50 | 29,62 | 30,06 | 1,31% | 269.477,00 |
| 18.04.2024 | 30,18 | 30,56 | 29,34 | 29,67 | -1,13% | 344.770,00 |
| 17.04.2024 | 32,00 | 32,17 | 29,77 | 30,01 | -5,75% | 478.248,00 |
| 16.04.2024 | 32,01 | 32,12 | 29,50 | 31,84 | -1,58% | 1.133.406,00 |
| 15.04.2024 | 33,07 | 33,37 | 32,01 | 32,35 | -2,18% | 438.012,00 |
| 12.04.2024 | 34,00 | 34,52 | 33,04 | 33,07 | -2,22% | 301.633,00 |
| 11.04.2024 | 34,83 | 34,94 | 33,74 | 33,82 | -2,87% | 460.609,00 |
| 10.04.2024 | 34,24 | 34,98 | 33,88 | 34,82 | 1,10% | 441.070,00 |
| 09.04.2024 | 34,13 | 34,45 | 33,97 | 34,44 | 1,62% | 213.321,00 |
| 08.04.2024 | 33,87 | 34,16 | 33,56 | 33,89 | 0,36% | 192.240,00 |
| 05.04.2024 | 33,81 | 34,18 | 33,45 | 33,77 | -0,44% | 191.208,00 |
| 04.04.2024 | 34,50 | 34,62 | 33,81 | 33,92 | -1,45% | 220.700,00 |
| 03.04.2024 | 34,47 | 34,79 | 34,24 | 34,42 | -0,15% | 226.841,00 |
| 02.04.2024 | 34,53 | 34,66 | 34,21 | 34,47 | 0,32% | 247.063,00 |
| 01.04.2024 | 34,49 | 34,58 | 33,97 | 34,36 | 0,64% | 350.617,00 |
| 28.03.2024 | 34,60 | 34,95 | 33,77 | 34,14 | -1,59% | 385.576,00 |
| 27.03.2024 | 34,19 | 34,71 | 34,19 | 34,69 | 0,76% | 243.976,00 |
| 26.03.2024 | 35,46 | 35,46 | 34,33 | 34,43 | -2,57% | 268.220,00 |
| 25.03.2024 | 34,87 | 35,36 | 34,64 | 35,34 | 1,93% | 236.025,00 |
| 22.03.2024 | 34,79 | 34,82 | 34,00 | 34,67 | -0,23% | 390.231,00 |
| 21.03.2024 | 34,94 | 35,00 | 34,47 | 34,75 | -0,63% | 389.287,00 |
| 20.03.2024 | 35,26 | 35,33 | 34,64 | 34,97 | -1,35% | 423.400,00 |
| 19.03.2024 | 35,05 | 35,75 | 34,64 | 35,45 | 0,85% | 515.179,00 |
| 18.03.2024 | 33,99 | 35,27 | 33,33 | 35,15 | 3,63% | 482.594,00 |
| 15.03.2024 | 33,37 | 34,40 | 33,37 | 33,92 | 1,53% | 1.098.963,00 |
| 14.03.2024 | 32,00 | 33,65 | 31,90 | 33,41 | 4,60% | 480.743,00 |
| 13.03.2024 | 32,21 | 32,95 | 31,76 | 31,94 | 0,69% | 728.685,00 |
| 12.03.2024 | 31,30 | 31,81 | 30,58 | 31,72 | 1,21% | 299.120,00 |
| 11.03.2024 | 30,52 | 31,38 | 30,18 | 31,34 | 1,85% | 229.646,00 |
| 08.03.2024 | 30,75 | 31,55 | 30,75 | 30,77 | 0,69% | 330.028,00 |
| 07.03.2024 | 30,77 | 31,49 | 30,50 | 30,56 | -0,33% | 290.071,00 |
| 06.03.2024 | 31,16 | 31,53 | 30,24 | 30,66 | -0,23% | 462.998,00 |