9,320$
-2,51%
Echtzeit-Aktienkurs Mexco Energy Corp
Bid:
Ask:
Aktienkurse zur Mexco Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 9,07 | 9,32 | 9,05 | 9,32 | -2,56% | - |
| 25.06.2025 | 8,88 | 14,01 | 8,76 | 9,56 | -1,70% | 94.380,00 |
| 24.06.2025 | 10,17 | 10,17 | 8,80 | 9,73 | -14,39% | 66.764,00 |
| 23.06.2025 | 13,96 | 14,89 | 11,01 | 11,36 | -0,32% | 131.690,00 |
| 20.06.2025 | 12,76 | 12,80 | 10,27 | 11,40 | -13,07% | 35.333,00 |
| 18.06.2025 | 14,74 | 15,90 | 11,99 | 13,11 | -7,74% | 141.122,00 |
| 17.06.2025 | 10,74 | 16,00 | 10,12 | 14,21 | 30,13% | 494.365,00 |
| 16.06.2025 | 11,55 | 11,60 | 9,70 | 10,92 | -8,31% | 216.115,00 |
| 13.06.2025 | 9,35 | 14,03 | 9,35 | 11,91 | 40,45% | 444.353,00 |
| 12.06.2025 | 7,52 | 8,49 | 7,52 | 8,48 | 6,13% | 22.247,00 |
| 11.06.2025 | 7,15 | 7,99 | 7,09 | 7,99 | 18,37% | 7.623,00 |
| 10.06.2025 | 7,02 | 7,31 | 6,75 | 6,75 | -2,88% | 17.820,00 |
| 09.06.2025 | 6,95 | 6,95 | 6,95 | 6,95 | -0,29% | 635,00 |
| 06.06.2025 | 6,94 | 6,97 | 6,94 | 6,97 | 1,56% | 837,00 |
| 05.06.2025 | 6,96 | 6,96 | 6,83 | 6,86 | 1,67% | - |
| 04.06.2025 | 6,93 | 6,93 | 6,75 | 6,75 | -2,53% | 2.369,00 |
| 03.06.2025 | 6,99 | 6,99 | 6,93 | 6,93 | -0,79% | 737,00 |
| 02.06.2025 | 6,79 | 6,98 | 6,79 | 6,98 | 2,80% | 1.717,00 |
| 30.05.2025 | 6,95 | 6,95 | 6,79 | 6,79 | -2,00% | 744,00 |
| 29.05.2025 | 7,01 | 7,01 | 6,90 | 6,93 | -0,31% | - |
| 28.05.2025 | 7,10 | 7,10 | 6,80 | 6,95 | 1,47% | 2.162,00 |
| 27.05.2025 | 6,99 | 6,99 | 6,80 | 6,85 | -1,04% | 623,00 |
| 23.05.2025 | 6,93 | 6,96 | 6,92 | 6,92 | -1,06% | - |
| 22.05.2025 | 6,95 | 7,04 | 6,95 | 7,00 | -0,78% | - |
| 21.05.2025 | 7,05 | 7,05 | 6,81 | 7,05 | 0,03% | 3.481,00 |
| 20.05.2025 | 6,85 | 7,12 | 6,81 | 7,05 | 0,71% | 1.540,00 |
| 19.05.2025 | 6,78 | 7,26 | 6,78 | 7,00 | 2,16% | 1.928,00 |
| 16.05.2025 | 6,65 | 7,03 | 6,65 | 6,85 | -2,14% | 3.267,00 |
| 15.05.2025 | 7,19 | 7,19 | 6,97 | 7,00 | 6,87% | 1.590,00 |
| 14.05.2025 | 7,00 | 7,00 | 6,55 | 6,55 | -1,21% | 2.395,00 |
| 13.05.2025 | 6,41 | 6,86 | 6,41 | 6,63 | 0,84% | 1.314,00 |
| 12.05.2025 | 6,97 | 6,97 | 6,57 | 6,57 | -0,40% | 1.230,00 |
| 09.05.2025 | 6,70 | 6,70 | 6,43 | 6,60 | 2,34% | 2.166,00 |
| 08.05.2025 | 6,45 | 6,45 | 6,45 | 6,45 | 0,78% | 1.086,00 |
| 07.05.2025 | 6,50 | 6,50 | 6,40 | 6,40 | -0,16% | 817,00 |
| 06.05.2025 | 6,64 | 6,70 | 6,01 | 6,41 | -2,13% | 2.780,00 |
| 05.05.2025 | 6,70 | 6,70 | 6,50 | 6,55 | -0,23% | 1.143,00 |
| 02.05.2025 | 5,98 | 6,57 | 5,98 | 6,57 | 1,00% | 6.098,00 |
| 01.05.2025 | 6,60 | 6,75 | 6,40 | 6,50 | 0,00% | 7.259,00 |
| 30.04.2025 | 6,54 | 6,97 | 6,32 | 6,50 | -0,15% | 10.521,00 |
| 29.04.2025 | 6,65 | 6,93 | 6,51 | 6,51 | -1,51% | 1.164,00 |
| 28.04.2025 | 6,66 | 6,68 | 6,61 | 6,61 | -0,08% | 968,00 |
| 25.04.2025 | 6,75 | 7,00 | 6,50 | 6,62 | -1,49% | 5.178,00 |
| 24.04.2025 | 6,50 | 7,00 | 6,50 | 6,72 | -1,25% | 1.790,00 |
| 23.04.2025 | 6,95 | 6,95 | 6,21 | 6,80 | 1,49% | 5.385,00 |
| 22.04.2025 | 6,82 | 6,82 | 6,50 | 6,70 | -2,90% | 2.217,00 |
| 21.04.2025 | 6,34 | 6,90 | 6,31 | 6,90 | -1,54% | 2.494,00 |
| 17.04.2025 | 6,89 | 7,10 | 6,54 | 7,01 | 1,93% | 5.987,00 |
| 16.04.2025 | 6,80 | 7,14 | 6,76 | 6,88 | 0,95% | 4.310,00 |
| 15.04.2025 | 6,41 | 6,90 | 6,41 | 6,81 | -2,16% | 2.662,00 |
| 14.04.2025 | 6,73 | 7,02 | 6,66 | 6,96 | -1,42% | 5.271,00 |
| 11.04.2025 | 7,20 | 7,20 | 5,89 | 7,06 | -1,94% | 23.616,00 |
| 10.04.2025 | 7,15 | 7,66 | 7,15 | 7,20 | -4,00% | 9.224,00 |
| 09.04.2025 | 7,57 | 8,02 | 7,22 | 7,50 | -8,65% | 18.330,00 |
| 08.04.2025 | 8,09 | 10,15 | 7,41 | 8,21 | 10,80% | 82.989,00 |
| 07.04.2025 | 7,42 | 7,42 | 7,01 | 7,41 | -0,13% | 949,00 |
| 04.04.2025 | 7,38 | 7,42 | 6,80 | 7,42 | 0,47% | 2.336,00 |
| 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% | - |