12,217$
-0,27%
Echtzeit-Aktienkurs Mexco Energy Corp.
Bid:
Ask:
Aktienkurse zur Mexco Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 12,48 | 13,17 | 11,76 | 12,25 | 3,81% | 65.063,00 |
| 11.03.2026 | 11,45 | 12,33 | 11,45 | 11,80 | 3,06% | 46.655,00 |
| 10.03.2026 | 12,29 | 12,41 | 10,31 | 11,45 | -6,83% | 50,00 |
| 09.03.2026 | 16,15 | 16,15 | 12,17 | 12,29 | -19,14% | 143.985,00 |
| 06.03.2026 | 15,50 | 16,00 | 13,00 | 15,20 | 15,85% | 242.814,00 |
| 05.03.2026 | 11,32 | 15,19 | 11,32 | 13,12 | 21,48% | 245.632,00 |
| 04.03.2026 | 11,64 | 13,00 | 10,80 | 10,80 | -15,69% | 66.471,00 |
| 03.03.2026 | 13,49 | 16,48 | 12,31 | 12,81 | 0,87% | 264.378,00 |
| 02.03.2026 | 12,51 | 12,72 | 11,18 | 12,70 | 13,39% | 90.549,00 |
| 27.02.2026 | 10,82 | 11,41 | 10,70 | 11,20 | 3,61% | 34.515,00 |
| 26.02.2026 | 10,58 | 11,08 | 10,58 | 10,81 | 2,85% | 13.901,00 |
| 25.02.2026 | 10,98 | 10,98 | 10,51 | 10,51 | -1,30% | 885,00 |
| 24.02.2026 | 10,50 | 10,75 | 10,50 | 10,65 | -0,48% | 2.894,00 |
| 23.02.2026 | 10,65 | 11,02 | 10,50 | 10,70 | 0,47% | 7.594,00 |
| 20.02.2026 | 10,40 | 11,22 | 10,05 | 10,65 | -3,62% | 20.181,00 |
| 19.02.2026 | 10,83 | 11,85 | 10,80 | 11,05 | -1,09% | 14.943,00 |
| 18.02.2026 | 10,30 | 11,69 | 10,26 | 11,17 | 11,50% | 23.401,00 |
| 17.02.2026 | 9,88 | 10,17 | 9,88 | 10,02 | -4,11% | 1.934,00 |
| 13.02.2026 | 10,40 | 10,45 | 10,40 | 10,45 | 0,87% | 1.584,00 |
| 12.02.2026 | 10,03 | 10,72 | 10,03 | 10,36 | -3,18% | 5.940,00 |
| 11.02.2026 | 10,68 | 10,79 | 10,64 | 10,70 | -5,73% | 2.195,00 |
| 10.02.2026 | 11,23 | 11,40 | 10,98 | 11,35 | 3,18% | 4.605,00 |
| 09.02.2026 | 10,13 | 11,00 | 10,13 | 11,00 | 7,74% | 6.720,00 |
| 06.02.2026 | 10,47 | 11,10 | 9,99 | 10,21 | -2,67% | 5.234,00 |
| 05.02.2026 | 10,31 | 10,49 | 8,65 | 10,49 | -2,42% | 18.689,00 |
| 04.02.2026 | 12,12 | 12,13 | 10,59 | 10,75 | -2,27% | 13.052,00 |
| 03.02.2026 | 10,06 | 11,39 | 10,06 | 11,00 | -0,95% | 5.354,00 |
| 02.02.2026 | 10,73 | 11,18 | 10,73 | 11,11 | 5,67% | - |
| 30.01.2026 | 11,50 | 11,80 | 10,51 | 10,51 | -6,99% | 7.421,00 |
| 29.01.2026 | 11,86 | 12,20 | 11,22 | 11,30 | -1,48% | 24.617,00 |
| 28.01.2026 | 11,27 | 11,47 | 10,50 | 11,47 | 3,33% | 8.157,00 |
| 27.01.2026 | 10,71 | 11,42 | 10,28 | 11,10 | 13,15% | 37.853,00 |
| 26.01.2026 | 10,70 | 10,70 | 9,81 | 9,81 | -3,85% | 10.751,00 |
| 23.01.2026 | 11,04 | 11,72 | 10,20 | 10,20 | -1,85% | 13.087,00 |
| 22.01.2026 | 9,91 | 10,40 | 9,91 | 10,40 | 1,02% | 3.603,00 |
| 21.01.2026 | 10,73 | 10,73 | 10,00 | 10,29 | 0,19% | 2.729,00 |
| 20.01.2026 | 10,28 | 10,28 | 9,54 | 10,27 | 2,19% | 3.082,00 |
| 19.01.2026 | 10,00 | 10,05 | 10,00 | 10,05 | -0,50% | - |
| 16.01.2026 | 10,50 | 10,50 | 10,01 | 10,10 | 0,80% | 3.278,00 |
| 15.01.2026 | 9,82 | 10,40 | 9,54 | 10,02 | -7,22% | 19.898,00 |
| 14.01.2026 | 11,31 | 11,98 | 10,00 | 10,80 | -0,83% | 44.528,00 |
| 13.01.2026 | 10,93 | 13,94 | 9,74 | 10,89 | 0,51% | 113.716,00 |
| 12.01.2026 | 10,14 | 10,84 | 10,14 | 10,84 | 1,74% | 3.309,00 |
| 09.01.2026 | 10,80 | 11,13 | 10,25 | 10,65 | -1,39% | 2.888,00 |
| 08.01.2026 | 11,10 | 12,39 | 10,05 | 10,80 | -2,67% | 47.007,00 |
| 07.01.2026 | 10,95 | 11,57 | 10,50 | 11,10 | 3,22% | 6.319,00 |
| 06.01.2026 | 10,66 | 10,75 | 10,30 | 10,75 | 0,85% | 3.425,00 |
| 05.01.2026 | 9,96 | 10,66 | 9,61 | 10,66 | 9,62% | 7.436,00 |
| 02.01.2026 | 9,78 | 9,78 | 9,65 | 9,72 | -1,88% | - |
| 31.12.2025 | 9,85 | 10,04 | 9,49 | 9,91 | -4,57% | 4.296,00 |
| 30.12.2025 | 9,85 | 10,39 | 9,85 | 10,39 | -1,56% | 512,00 |
| 29.12.2025 | 10,55 | 10,55 | 10,55 | 10,55 | -1,15% | 979,00 |
| 26.12.2025 | 10,52 | 10,80 | 9,85 | 10,67 | 8,68% | 2.534,00 |
| 24.12.2025 | 9,80 | 10,39 | 9,80 | 9,82 | -5,30% | 2.161,00 |
| 23.12.2025 | 10,40 | 10,40 | 10,37 | 10,37 | -0,38% | 849,00 |
| 22.12.2025 | 10,01 | 10,48 | 10,01 | 10,41 | 4,65% | 4.761,00 |
| 19.12.2025 | 9,99 | 9,99 | 9,84 | 9,95 | 3,51% | 1.368,00 |
| 18.12.2025 | 9,99 | 10,26 | 9,61 | 9,61 | -7,60% | 2.008,00 |
| 17.12.2025 | 10,49 | 10,49 | 9,79 | 10,40 | 3,48% | 5.067,00 |
| 16.12.2025 | 9,76 | 10,20 | 9,76 | 10,05 | 1,52% | 2.822,00 |
| 15.12.2025 | 9,90 | 9,90 | 9,90 | 9,90 | -2,94% | 868,00 |
| 12.12.2025 | 9,45 | 10,49 | 9,45 | 10,20 | 4,08% | 6.354,00 |
| 11.12.2025 | 9,87 | 9,90 | 8,88 | 9,80 | 3,05% | 2.700,00 |
| 10.12.2025 | 8,92 | 9,80 | 8,92 | 9,51 | 8,63% | 11.924,00 |
| 09.12.2025 | 8,52 | 8,87 | 8,52 | 8,75 | 4,22% | 4.293,00 |
| 08.12.2025 | 9,18 | 9,30 | 8,36 | 8,40 | -8,23% | 20.743,00 |
| 05.12.2025 | 8,90 | 9,25 | 8,70 | 9,15 | 2,94% | 3.555,00 |
| 04.12.2025 | 8,73 | 8,89 | 8,72 | 8,89 | 1,62% | 1.482,00 |
| 03.12.2025 | 8,80 | 8,80 | 8,75 | 8,75 | 0,11% | 470,00 |
| 02.12.2025 | 8,65 | 8,80 | 8,65 | 8,74 | 0,34% | 4.064,00 |
| 01.12.2025 | 8,70 | 9,03 | 8,65 | 8,71 | -2,46% | 2.875,00 |
| 26.11.2025 | 8,65 | 8,93 | 8,65 | 8,93 | 0,15% | 656,00 |
| 25.11.2025 | 8,92 | 8,92 | 8,53 | 8,92 | 4,35% | 726,00 |
| 24.11.2025 | 8,66 | 8,66 | 8,50 | 8,55 | -1,78% | 977,00 |
| 21.11.2025 | 8,66 | 8,75 | 8,65 | 8,70 | -0,57% | 1.627,00 |
| 20.11.2025 | 8,85 | 8,85 | 8,75 | 8,75 | -0,34% | 6.186,00 |
| 19.11.2025 | 8,80 | 8,90 | 8,78 | 8,78 | -1,90% | 3.482,00 |
| 18.11.2025 | 9,00 | 9,00 | 8,90 | 8,95 | -2,89% | 3.123,00 |
| 17.11.2025 | 9,23 | 9,48 | 9,22 | 9,22 | 2,74% | 1.268,00 |
| 14.11.2025 | 9,19 | 9,37 | 8,81 | 8,97 | -1,43% | 8.982,00 |
| 13.11.2025 | 9,64 | 9,70 | 8,90 | 9,10 | -3,84% | 11.980,00 |
| 12.11.2025 | 8,90 | 9,46 | 8,90 | 9,46 | 5,14% | 4.364,00 |
| 11.11.2025 | 8,96 | 9,58 | 8,55 | 9,00 | -5,26% | 3.792,00 |
| 10.11.2025 | 8,95 | 9,50 | 8,95 | 9,50 | 5,91% | 1.970,00 |
| 07.11.2025 | 8,95 | 9,00 | 8,95 | 8,97 | -0,11% | 2.658,00 |
| 06.11.2025 | 8,95 | 9,40 | 8,76 | 8,98 | -5,52% | 5.198,00 |
| 05.11.2025 | 9,50 | 9,50 | 9,50 | 9,50 | 0,15% | - |
| 04.11.2025 | 9,48 | 9,49 | 8,99 | 9,49 | 0,00% | 2.957,00 |
| 03.11.2025 | 9,60 | 9,80 | 9,49 | 9,49 | 3,15% | 3.200,00 |
| 31.10.2025 | 8,90 | 9,40 | 8,90 | 9,20 | 2,22% | 3.851,00 |
| 30.10.2025 | 9,40 | 9,40 | 9,00 | 9,00 | -7,88% | 3.321,00 |
| 29.10.2025 | 9,23 | 9,77 | 9,00 | 9,77 | 1,77% | 1.453,00 |
| 28.10.2025 | 9,60 | 9,60 | 9,60 | 9,60 | 0,00% | 431,00 |
| 27.10.2025 | 9,40 | 9,80 | 9,21 | 9,60 | 4,46% | 1.914,00 |
| 24.10.2025 | 9,20 | 9,59 | 9,17 | 9,19 | -2,81% | 7.169,00 |
| 23.10.2025 | 9,40 | 9,57 | 9,40 | 9,46 | 5,06% | - |
| 22.10.2025 | 8,51 | 9,47 | 8,51 | 9,00 | 0,11% | 8.985,00 |
| 21.10.2025 | 9,25 | 9,41 | 8,95 | 8,99 | -2,28% | 15.103,00 |
| 20.10.2025 | 9,50 | 9,57 | 9,20 | 9,20 | -0,77% | 2.603,00 |
| 17.10.2025 | 9,43 | 9,43 | 9,03 | 9,27 | -1,37% | - |