Echtzeit-Aktienkurs Torchlight Energy Resources Inc.
Bid:
Ask:
Aktienkurse zur Torchlight Energy Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2021 | 5,00 | 5,38 | 4,80 | 4,95 | 4,21% | 110.647.445,00 |
| 24.06.2021 | 4,93 | 5,77 | 4,75 | 4,75 | -3,46% | 123.354.180,00 |
| 23.06.2021 | 5,92 | 5,94 | 4,63 | 4,92 | -29,71% | 136.908.634,00 |
| 22.06.2021 | 10,06 | 10,21 | 6,88 | 7,00 | -29,44% | 222.498.051,00 |
| 21.06.2021 | 8,90 | 10,88 | 8,07 | 9,92 | 58,21% | 402.629.153,00 |
| 18.06.2021 | 5,40 | 6,50 | 5,31 | 6,27 | 16,11% | 75.827.792,00 |
| 17.06.2021 | 5,41 | 5,58 | 4,86 | 5,40 | -9,85% | 65.072.888,00 |
| 16.06.2021 | 5,81 | 6,76 | 5,33 | 5,99 | 18,15% | 186.916.685,00 |
| 15.06.2021 | 4,79 | 6,15 | 4,32 | 5,07 | 41,62% | 264.538.106,00 |
| 14.06.2021 | 3,43 | 3,69 | 3,32 | 3,58 | 14,74% | 17.505.770,00 |
| 11.06.2021 | 3,07 | 3,22 | 2,94 | 3,12 | 3,65% | 8.473.556,00 |
| 10.06.2021 | 3,17 | 3,18 | 2,87 | 3,01 | -2,90% | 7.739.307,00 |
| 09.06.2021 | 3,35 | 3,37 | 3,04 | 3,10 | -5,20% | 7.304.387,00 |
| 08.06.2021 | 3,25 | 3,35 | 3,11 | 3,27 | 3,48% | 7.281.384,00 |
| 07.06.2021 | 2,92 | 3,20 | 2,86 | 3,16 | 12,86% | 10.475.555,00 |
| 04.06.2021 | 2,81 | 2,82 | 2,63 | 2,80 | 1,82% | 4.232.299,00 |
| 03.06.2021 | 2,75 | 2,85 | 2,63 | 2,75 | -1,08% | 5.563.181,00 |
| 02.06.2021 | 2,88 | 3,04 | 2,59 | 2,78 | 4,91% | 13.525.703,00 |
| 01.06.2021 | 2,41 | 2,66 | 2,41 | 2,65 | 11,34% | 7.848.779,00 |
| 28.05.2021 | 2,37 | 2,42 | 2,30 | 2,38 | -0,42% | 3.545.607,00 |
| 27.05.2021 | 2,38 | 2,42 | 2,31 | 2,39 | 1,70% | 4.285.964,00 |
| 26.05.2021 | 2,29 | 2,39 | 2,28 | 2,35 | 2,62% | 4.790.943,00 |
| 25.05.2021 | 2,34 | 2,39 | 2,25 | 2,29 | -0,87% | 3.900.121,00 |
| 24.05.2021 | 2,27 | 2,37 | 2,22 | 2,31 | 2,21% | 4.956.278,00 |
| 21.05.2021 | 2,19 | 2,30 | 2,18 | 2,26 | 3,67% | 5.366.143,00 |
| 20.05.2021 | 2,11 | 2,18 | 2,06 | 2,18 | 4,31% | 4.416.487,00 |
| 19.05.2021 | 2,06 | 2,13 | 2,01 | 2,09 | -3,69% | 5.006.230,00 |
| 18.05.2021 | 2,19 | 2,24 | 2,12 | 2,17 | 0,93% | 5.224.148,00 |
| 17.05.2021 | 1,94 | 2,20 | 1,93 | 2,15 | 11,98% | 7.004.900,00 |
| 14.05.2021 | 1,85 | 1,99 | 1,84 | 1,92 | 5,49% | 5.358.098,00 |
| 13.05.2021 | 1,93 | 1,98 | 1,73 | 1,82 | -2,67% | 6.343.153,00 |
| 12.05.2021 | 1,90 | 2,03 | 1,85 | 1,87 | -4,10% | 5.365.102,00 |
| 11.05.2021 | 1,84 | 2,04 | 1,81 | 1,95 | -2,99% | 5.401.183,00 |
| 10.05.2021 | 2,22 | 2,23 | 1,99 | 2,01 | -6,07% | 6.505.271,00 |
| 07.05.2021 | 1,97 | 2,17 | 1,97 | 2,14 | 10,88% | 7.865.796,00 |
| 06.05.2021 | 1,91 | 1,96 | 1,83 | 1,93 | 0,00% | 4.722.913,00 |
| 05.05.2021 | 1,91 | 2,09 | 1,88 | 1,93 | -3,50% | 5.321.530,00 |
| 04.05.2021 | 1,83 | 2,00 | 1,68 | 2,00 | 6,95% | 7.644.892,00 |
| 03.05.2021 | 1,99 | 2,10 | 1,85 | 1,87 | -11,58% | 9.963.708,00 |
| 30.04.2021 | 2,24 | 2,37 | 1,87 | 2,12 | -8,84% | 14.214.729,00 |
| 29.04.2021 | 2,39 | 2,45 | 2,18 | 2,32 | 3,11% | 8.468.393,00 |
| 28.04.2021 | 2,03 | 2,30 | 2,00 | 2,25 | 8,70% | 11.454.904,00 |
| 27.04.2021 | 2,10 | 2,14 | 1,93 | 2,07 | -0,48% | 6.121.008,00 |
| 26.04.2021 | 1,85 | 2,09 | 1,83 | 2,08 | 14,60% | 8.487.941,00 |
| 23.04.2021 | 1,82 | 1,95 | 1,73 | 1,82 | 1,40% | 8.289.845,00 |
| 22.04.2021 | 1,61 | 1,82 | 1,58 | 1,79 | 15,48% | 14.203.714,00 |
| 21.04.2021 | 1,45 | 1,63 | 1,43 | 1,55 | 4,73% | 3.834.995,00 |
| 20.04.2021 | 1,51 | 1,59 | 1,45 | 1,48 | -7,50% | 5.584.984,00 |
| 19.04.2021 | 1,40 | 1,65 | 1,37 | 1,60 | 14,29% | 6.056.853,00 |
| 16.04.2021 | 1,36 | 1,54 | 1,27 | 1,40 | -9,68% | 11.101.570,00 |
| 15.04.2021 | 1,61 | 1,64 | 1,51 | 1,55 | -3,73% | 6.027.391,00 |
| 14.04.2021 | 1,63 | 1,74 | 1,57 | 1,61 | -1,23% | 6.654.183,00 |
| 13.04.2021 | 1,70 | 1,70 | 1,60 | 1,63 | -3,55% | 5.221.442,00 |
| 12.04.2021 | 1,84 | 1,86 | 1,66 | 1,69 | -8,65% | 7.040.355,00 |
| 09.04.2021 | 1,84 | 1,90 | 1,81 | 1,85 | -1,07% | 3.160.862,00 |
| 08.04.2021 | 1,80 | 1,88 | 1,78 | 1,87 | 3,31% | 3.684.876,00 |
| 07.04.2021 | 1,84 | 1,87 | 1,78 | 1,81 | -3,72% | 3.976.008,00 |
| 06.04.2021 | 1,80 | 1,93 | 1,76 | 1,88 | 3,87% | 4.752.462,00 |
| 05.04.2021 | 1,89 | 1,89 | 1,78 | 1,81 | -3,21% | 3.809.138,00 |
| 01.04.2021 | 1,92 | 1,96 | 1,77 | 1,87 | 2,19% | 7.747.025,00 |
| 31.03.2021 | 1,79 | 2,05 | 1,77 | 1,83 | 1,10% | 13.893.086,00 |
| 30.03.2021 | 1,75 | 1,84 | 1,66 | 1,81 | 1,69% | 4.197.982,00 |
| 29.03.2021 | 1,81 | 1,87 | 1,75 | 1,78 | -3,78% | 3.951.447,00 |
| 26.03.2021 | 2,00 | 2,02 | 1,78 | 1,85 | -6,57% | 6.777.660,00 |
| 25.03.2021 | 1,80 | 1,99 | 1,79 | 1,98 | 2,06% | 6.300.827,00 |
| 24.03.2021 | 2,07 | 2,08 | 1,82 | 1,94 | -6,28% | 11.170.172,00 |
| 23.03.2021 | 2,23 | 2,25 | 2,06 | 2,07 | -9,61% | 8.584.579,00 |
| 22.03.2021 | 2,21 | 2,45 | 2,14 | 2,29 | 3,62% | 13.548.278,00 |
| 19.03.2021 | 2,13 | 2,29 | 2,10 | 2,21 | 2,79% | 9.581.116,00 |
| 18.03.2021 | 2,26 | 2,30 | 2,10 | 2,15 | -7,73% | 11.740.112,00 |
| 17.03.2021 | 2,13 | 2,40 | 2,10 | 2,33 | 2,19% | 12.225.521,00 |
| 16.03.2021 | 2,47 | 2,47 | 2,21 | 2,28 | -10,94% | 16.949.591,00 |
| 15.03.2021 | 2,51 | 2,70 | 2,41 | 2,56 | -11,11% | 30.192.105,00 |
| 12.03.2021 | 2,98 | 3,34 | 2,62 | 2,88 | 5,88% | 64.379.725,00 |
| 11.03.2021 | 2,32 | 2,78 | 2,24 | 2,72 | 20,35% | 32.172.851,00 |
| 10.03.2021 | 2,34 | 2,45 | 2,15 | 2,26 | -1,31% | 13.132.610,00 |
| 09.03.2021 | 2,25 | 2,36 | 2,13 | 2,29 | 4,09% | 13.807.437,00 |
| 08.03.2021 | 2,28 | 2,45 | 2,10 | 2,20 | 2,80% | 15.798.369,00 |
| 05.03.2021 | 2,16 | 2,22 | 1,70 | 2,14 | 0,94% | 24.255.758,00 |
| 04.03.2021 | 2,51 | 2,53 | 2,00 | 2,12 | -20,00% | 29.250.830,00 |
| 03.03.2021 | 2,69 | 2,86 | 2,58 | 2,65 | 0,00% | 17.120.285,00 |
| 02.03.2021 | 2,67 | 2,95 | 2,58 | 2,65 | 4,33% | 22.539.714,00 |
| 01.03.2021 | 2,59 | 2,77 | 2,51 | 2,54 | 2,42% | 13.785.905,00 |
| 26.02.2021 | 2,35 | 2,57 | 2,15 | 2,48 | 2,06% | 23.371.106,00 |
| 25.02.2021 | 2,73 | 2,74 | 2,30 | 2,43 | -13,52% | 29.288.238,00 |
| 24.02.2021 | 2,90 | 3,18 | 2,75 | 2,81 | -7,26% | 22.687.562,00 |
| 23.02.2021 | 2,81 | 3,12 | 2,02 | 3,03 | -9,69% | 46.802.087,00 |
| 22.02.2021 | 3,70 | 3,73 | 3,25 | 3,36 | 7,53% | 36.973.562,00 |
| 19.02.2021 | 3,30 | 3,44 | 2,86 | 3,12 | -3,70% | 33.123.914,00 |
| 18.02.2021 | 3,69 | 3,86 | 3,20 | 3,24 | -11,96% | 28.389.847,00 |
| 17.02.2021 | 3,95 | 4,15 | 3,50 | 3,68 | -14,22% | 52.024.583,00 |
| 16.02.2021 | 4,21 | 4,83 | 3,90 | 4,29 | 50,53% | 259.900.786,00 |
| 12.02.2021 | 2,31 | 2,94 | 2,28 | 2,85 | 26,11% | 75.822.932,00 |
| 11.02.2021 | 2,41 | 2,65 | 2,22 | 2,26 | -12,91% | 40.464.679,00 |
| 10.02.2021 | 1,83 | 3,14 | 1,72 | 2,60 | 62,19% | 277.198.779,00 |
| 09.02.2021 | 1,58 | 1,63 | 1,53 | 1,60 | 4,58% | 13.347.091,00 |
| 08.02.2021 | 1,35 | 1,66 | 1,33 | 1,53 | -4,38% | 45.378.834,00 |
| 05.02.2021 | 1,63 | 1,66 | 1,57 | 1,60 | -4,19% | 7.105.497,00 |
| 04.02.2021 | 1,78 | 1,78 | 1,61 | 1,67 | -6,18% | 8.320.460,00 |
| 03.02.2021 | 1,79 | 1,84 | 1,72 | 1,78 | -1,11% | 5.728.082,00 |