6,962$
-5,73%
Echtzeit-Aktienkurs Mexco Energy Corp
Bid:
Ask:
Aktienkurse zur Mexco Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 7,38 | 7,42 | 6,80 | 7,42 | 0,47% | 2.334,00 |
| 03.04.2025 | 7,39 | 7,39 | 7,15 | 7,39 | -1,93% | 1.349,00 |
| 02.04.2025 | 7,79 | 7,90 | 7,41 | 7,53 | -2,46% | 5.290,00 |
| 01.04.2025 | 8,38 | 8,38 | 7,72 | 7,72 | -2,41% | 2.636,00 |
| 31.03.2025 | 8,04 | 8,04 | 7,91 | 7,91 | -3,18% | - |
| 28.03.2025 | 7,90 | 8,34 | 7,55 | 8,17 | -0,61% | 3.591,00 |
| 27.03.2025 | 7,90 | 8,22 | 7,90 | 8,22 | 2,62% | 1.007,00 |
| 26.03.2025 | 8,00 | 8,41 | 7,90 | 8,01 | -1,23% | 2.389,00 |
| 25.03.2025 | 8,50 | 8,54 | 8,11 | 8,11 | -5,04% | 4.444,00 |
| 24.03.2025 | 9,10 | 9,10 | 8,00 | 8,54 | 1,67% | 9.585,00 |
| 21.03.2025 | 9,49 | 9,49 | 8,35 | 8,40 | -7,53% | 19.135,00 |
| 20.03.2025 | 9,08 | 9,08 | 9,08 | 9,08 | -7,21% | 428,00 |
| 19.03.2025 | 9,16 | 9,79 | 9,16 | 9,79 | 2,54% | 7.638,00 |
| 18.03.2025 | 8,91 | 9,59 | 8,91 | 9,55 | 0,61% | 1.242,00 |
| 17.03.2025 | 8,80 | 9,49 | 8,80 | 9,49 | 0,41% | 9.611,00 |
| 14.03.2025 | 8,81 | 9,50 | 8,81 | 9,45 | 2,73% | 2.551,00 |
| 13.03.2025 | 9,10 | 9,20 | 9,00 | 9,20 | 3,37% | 2.893,00 |
| 12.03.2025 | 9,07 | 9,19 | 8,88 | 8,90 | -0,89% | 7.692,00 |
| 11.03.2025 | 9,26 | 9,30 | 8,96 | 8,98 | -2,50% | 4.146,00 |
| 10.03.2025 | 9,99 | 9,99 | 9,20 | 9,21 | -7,81% | 5.595,00 |
| 07.03.2025 | 9,55 | 10,02 | 9,51 | 9,99 | 2,15% | 4.446,00 |
| 06.03.2025 | 10,05 | 10,05 | 9,50 | 9,78 | -3,83% | 7.095,00 |
| 05.03.2025 | 10,17 | 10,56 | 10,17 | 10,17 | -4,15% | 632,00 |
| 04.03.2025 | 10,55 | 10,66 | 10,08 | 10,61 | -3,72% | 9.082,00 |
| 03.03.2025 | 11,26 | 11,26 | 11,02 | 11,02 | -2,56% | 3.591,00 |
| 28.02.2025 | 11,42 | 11,89 | 11,18 | 11,31 | 0,00% | 9.873,00 |
| 27.02.2025 | 11,90 | 11,90 | 11,22 | 11,31 | 1,07% | 1.968,00 |
| 26.02.2025 | 11,00 | 11,50 | 11,00 | 11,19 | 0,90% | 7.387,00 |
| 25.02.2025 | 11,50 | 11,50 | 11,00 | 11,09 | -5,69% | 1.060,00 |
| 24.02.2025 | 11,49 | 11,77 | 11,49 | 11,76 | 2,35% | - |
| 21.02.2025 | 11,53 | 11,53 | 11,49 | 11,49 | -1,03% | 980,00 |
| 20.02.2025 | 11,61 | 11,61 | 11,61 | 11,61 | 1,75% | 518,00 |
| 19.02.2025 | 11,40 | 12,00 | 11,26 | 11,41 | -1,08% | 13.793,00 |
| 18.02.2025 | 11,85 | 11,95 | 11,25 | 11,53 | 0,04% | 10.270,00 |
| 17.02.2025 | 11,53 | 11,53 | 11,53 | 11,53 | -0,18% | - |
| 14.02.2025 | 11,49 | 12,01 | 11,40 | 11,55 | -1,37% | 18.989,00 |
| 13.02.2025 | 11,61 | 11,84 | 11,30 | 11,71 | 0,01% | 51.117,00 |
| 12.02.2025 | 11,64 | 11,71 | 11,58 | 11,71 | -0,77% | - |
| 11.02.2025 | 12,49 | 12,49 | 11,40 | 11,80 | 2,61% | 2.762,00 |
| 10.02.2025 | 11,82 | 11,82 | 11,50 | 11,50 | -2,95% | 1.281,00 |
| 07.02.2025 | 11,67 | 11,85 | 11,50 | 11,85 | 2,95% | 1.846,00 |
| 06.02.2025 | 12,06 | 12,06 | 11,51 | 11,51 | -4,80% | 2.848,00 |
| 05.02.2025 | 11,80 | 12,09 | 11,80 | 12,09 | 1,92% | 1.546,00 |
| 04.02.2025 | 12,52 | 12,52 | 11,86 | 11,86 | -1,97% | - |
| 03.02.2025 | 11,55 | 12,66 | 11,51 | 12,10 | 0,03% | 3.499,00 |
| 31.01.2025 | 12,20 | 12,20 | 11,83 | 12,10 | 2,92% | 14.422,00 |
| 30.01.2025 | 11,65 | 11,75 | 11,54 | 11,75 | 1,69% | 5.061,00 |
| 29.01.2025 | 11,74 | 11,74 | 11,50 | 11,56 | -2,05% | 3.427,00 |
| 28.01.2025 | 12,12 | 12,12 | 11,70 | 11,80 | -0,17% | 14.814,00 |
| 27.01.2025 | 11,80 | 12,13 | 11,50 | 11,82 | -0,96% | 10.195,00 |
| 24.01.2025 | 12,14 | 12,14 | 11,78 | 11,94 | -1,62% | 4.769,00 |
| 23.01.2025 | 12,13 | 12,13 | 12,13 | 12,13 | -3,72% | 4.261,00 |
| 22.01.2025 | 12,89 | 13,03 | 12,60 | 12,60 | -3,74% | 50.906,00 |
| 21.01.2025 | 11,96 | 13,49 | 11,85 | 13,09 | 10,37% | 34.274,00 |
| 17.01.2025 | 11,63 | 12,43 | 11,63 | 11,86 | -1,25% | 7.995,00 |
| 16.01.2025 | 12,11 | 12,56 | 11,35 | 12,01 | -5,06% | 4.097,00 |
| 15.01.2025 | 12,10 | 12,90 | 12,10 | 12,65 | 0,35% | 12.423,00 |
| 14.01.2025 | 12,66 | 13,40 | 12,50 | 12,61 | -4,72% | 21.925,00 |
| 13.01.2025 | 12,65 | 13,23 | 12,27 | 13,23 | 3,52% | 25.505,00 |
| 10.01.2025 | 13,20 | 14,11 | 12,78 | 12,78 | -3,01% | 6.548,00 |
| 08.01.2025 | 12,10 | 13,18 | 12,00 | 13,18 | 8,53% | 41.779,00 |
| 07.01.2025 | 12,01 | 12,24 | 11,68 | 12,14 | 0,74% | 12.273,00 |
| 06.01.2025 | 11,75 | 12,05 | 11,11 | 12,05 | 4,61% | 90.754,00 |
| 03.01.2025 | 11,47 | 11,54 | 11,37 | 11,52 | -0,43% | 20.530,00 |
| 02.01.2025 | 11,41 | 11,91 | 11,41 | 11,57 | 2,57% | 2.286,00 |
| 31.12.2024 | 10,90 | 11,28 | 10,90 | 11,28 | 5,92% | 11.842,00 |
| 30.12.2024 | 10,64 | 11,24 | 10,63 | 10,65 | -2,11% | 7.999,00 |
| 27.12.2024 | 10,87 | 10,90 | 10,86 | 10,88 | -0,09% | 2.095,00 |
| 26.12.2024 | 10,84 | 11,04 | 10,56 | 10,89 | -0,91% | 93.779,00 |
| 23.12.2024 | 10,55 | 11,00 | 10,55 | 10,99 | -1,87% | 3.467,00 |
| 20.12.2024 | 10,72 | 11,23 | 10,65 | 11,20 | 2,56% | 63.456,00 |
| 19.12.2024 | 11,02 | 11,16 | 10,62 | 10,92 | -1,80% | 12.726,00 |
| 18.12.2024 | 11,10 | 11,29 | 10,91 | 11,12 | -2,03% | 33.522,00 |
| 17.12.2024 | 11,49 | 11,49 | 11,20 | 11,35 | -0,61% | 5.530,00 |
| 16.12.2024 | 11,13 | 11,42 | 10,89 | 11,42 | -0,70% | 1.664,00 |
| 13.12.2024 | 10,99 | 11,50 | 10,88 | 11,50 | 2,40% | 3.535,00 |
| 12.12.2024 | 11,20 | 11,34 | 11,10 | 11,23 | -2,16% | 7.395,00 |
| 11.12.2024 | 11,32 | 11,48 | 11,32 | 11,48 | 1,94% | 1.676,00 |
| 10.12.2024 | 11,90 | 11,90 | 11,25 | 11,26 | -2,60% | 7.579,00 |
| 09.12.2024 | 11,50 | 12,00 | 11,50 | 11,56 | -2,12% | 3.007,00 |
| 06.12.2024 | 11,50 | 12,00 | 11,45 | 11,81 | 1,73% | 6.194,00 |
| 05.12.2024 | 11,80 | 11,80 | 11,61 | 11,61 | -1,62% | 6.091,00 |
| 04.12.2024 | 11,74 | 12,00 | 11,55 | 11,80 | -0,42% | 4.032,00 |
| 03.12.2024 | 11,89 | 11,92 | 11,60 | 11,85 | 3,04% | 24.473,00 |
| 02.12.2024 | 12,00 | 12,15 | 11,40 | 11,50 | -2,62% | 8.237,00 |
| 29.11.2024 | 11,81 | 11,81 | 11,81 | 11,81 | 0,08% | 429,00 |
| 27.11.2024 | 12,21 | 12,25 | 11,80 | 11,80 | -2,36% | 3.629,00 |
| 26.11.2024 | 12,16 | 12,16 | 11,75 | 12,09 | 0,96% | 8.743,00 |
| 25.11.2024 | 12,05 | 12,15 | 11,85 | 11,97 | -1,24% | 3.450,00 |
| 22.11.2024 | 12,20 | 12,25 | 12,12 | 12,12 | 0,50% | 1.622,00 |
| 21.11.2024 | 12,18 | 12,34 | 12,04 | 12,06 | -1,23% | 8.831,00 |
| 20.11.2024 | 12,05 | 12,24 | 11,75 | 12,21 | 0,74% | 1.950,00 |
| 19.11.2024 | 11,82 | 12,12 | 11,82 | 12,12 | 2,71% | 923,00 |
| 18.11.2024 | 12,14 | 12,14 | 11,78 | 11,80 | -2,94% | 7.035,00 |
| 15.11.2024 | 12,95 | 13,10 | 12,16 | 12,16 | -3,43% | 7.372,00 |
| 14.11.2024 | 12,42 | 13,36 | 12,10 | 12,59 | 1,37% | 19.734,00 |
| 13.11.2024 | 12,01 | 12,91 | 12,01 | 12,42 | 0,57% | 15.646,00 |
| 12.11.2024 | 12,02 | 12,35 | 12,01 | 12,35 | 0,82% | 5.397,00 |
| 11.11.2024 | 11,90 | 12,30 | 11,70 | 12,25 | 2,95% | 27.901,00 |
| 08.11.2024 | 11,84 | 12,10 | 11,72 | 11,90 | 2,14% | 27.627,00 |