8,863$
0,71%
Echtzeit-Aktienkurs Mexco Energy Corp.
Bid:
Ask:
Aktienkurse zur Mexco Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 9,01 | 9,26 | 8,80 | 8,80 | -3,51% | 14.115,00 |
| 02.06.2026 | 8,96 | 9,12 | 8,75 | 9,12 | 1,56% | 12.654,00 |
| 01.06.2026 | 8,93 | 9,55 | 8,76 | 8,98 | 2,63% | 30.761,00 |
| 29.05.2026 | 8,99 | 9,13 | 8,75 | 8,75 | -0,96% | 9.849,00 |
| 28.05.2026 | 8,81 | 9,07 | 8,81 | 8,84 | -0,11% | 3.668,00 |
| 27.05.2026 | 8,84 | 8,85 | 8,80 | 8,85 | -1,72% | 9.183,00 |
| 26.05.2026 | 9,14 | 9,14 | 8,75 | 9,00 | -1,48% | 10.509,00 |
| 22.05.2026 | 8,99 | 9,24 | 8,75 | 9,14 | 4,28% | 17.681,00 |
| 21.05.2026 | 9,00 | 9,24 | 8,75 | 8,76 | 0,00% | 18.287,00 |
| 20.05.2026 | 9,22 | 9,22 | 8,75 | 8,76 | -3,46% | 9.522,00 |
| 19.05.2026 | 9,21 | 9,45 | 9,07 | 9,07 | -2,01% | 3.570,00 |
| 18.05.2026 | 9,50 | 9,60 | 9,26 | 9,26 | -0,38% | 11.335,00 |
| 15.05.2026 | 9,55 | 9,66 | 9,30 | 9,30 | -1,64% | 14.526,00 |
| 14.05.2026 | 9,38 | 9,45 | 9,20 | 9,45 | 2,94% | 5.456,00 |
| 13.05.2026 | 9,38 | 9,46 | 9,18 | 9,18 | -2,34% | 2.921,00 |
| 12.05.2026 | 9,56 | 9,56 | 9,15 | 9,40 | -1,67% | 6.491,00 |
| 11.05.2026 | 9,24 | 9,56 | 9,10 | 9,56 | 3,37% | 9.709,00 |
| 08.05.2026 | 10,00 | 10,00 | 9,15 | 9,25 | -1,51% | 16.297,00 |
| 07.05.2026 | 9,47 | 9,58 | 9,30 | 9,39 | -0,84% | 23.687,00 |
| 06.05.2026 | 9,16 | 9,86 | 9,16 | 9,47 | -0,76% | 7.133,00 |
| 05.05.2026 | 10,12 | 10,12 | 9,54 | 9,54 | -5,98% | 2.390,00 |
| 04.05.2026 | 9,71 | 10,50 | 9,47 | 10,15 | 7,41% | 7.501,00 |
| 01.05.2026 | 9,88 | 9,97 | 9,45 | 9,45 | -4,16% | 5.683,00 |
| 30.04.2026 | 9,42 | 9,94 | 9,42 | 9,86 | 1,08% | 5.458,00 |
| 29.04.2026 | 9,18 | 9,76 | 9,16 | 9,76 | 7,79% | 25.639,00 |
| 28.04.2026 | 9,20 | 9,41 | 9,02 | 9,05 | -1,58% | 11.436,00 |
| 27.04.2026 | 9,45 | 9,45 | 9,02 | 9,20 | -0,27% | 27.832,00 |
| 24.04.2026 | 9,29 | 9,33 | 9,09 | 9,22 | -0,75% | 3.952,00 |
| 23.04.2026 | 9,51 | 9,65 | 9,09 | 9,29 | -3,13% | 14.126,00 |
| 22.04.2026 | 9,47 | 9,59 | 9,33 | 9,59 | 1,05% | 6.006,00 |
| 21.04.2026 | 8,97 | 9,60 | 8,95 | 9,49 | 4,63% | 24.053,00 |
| 20.04.2026 | 9,10 | 9,22 | 8,90 | 9,07 | -0,06% | 5.659,00 |
| 17.04.2026 | 9,00 | 9,32 | 8,80 | 9,08 | -0,71% | 23.906,00 |
| 16.04.2026 | 9,10 | 9,34 | 8,90 | 9,14 | 0,33% | 26.606,00 |
| 15.04.2026 | 8,98 | 9,36 | 8,92 | 9,11 | 1,22% | 7.622,00 |
| 14.04.2026 | 9,12 | 9,15 | 9,00 | 9,00 | -1,85% | 11.369,00 |
| 13.04.2026 | 9,60 | 9,63 | 9,16 | 9,17 | -2,55% | 10.757,00 |
| 10.04.2026 | 9,24 | 9,41 | 9,16 | 9,41 | 1,73% | 5.077,00 |
| 09.04.2026 | 9,28 | 9,45 | 9,12 | 9,25 | 1,43% | 9.506,00 |
| 08.04.2026 | 8,99 | 9,40 | 8,81 | 9,12 | -4,10% | 24.405,00 |
| 07.04.2026 | 9,64 | 10,17 | 9,51 | 9,51 | 1,17% | 34.966,00 |
| 06.04.2026 | 9,86 | 9,96 | 9,40 | 9,40 | -2,69% | 30.275,00 |
| 02.04.2026 | 10,06 | 10,38 | 9,59 | 9,66 | 0,84% | 39.629,00 |
| 01.04.2026 | 10,04 | 10,04 | 9,08 | 9,58 | -6,26% | 37.285,00 |
| 31.03.2026 | 10,80 | 10,80 | 10,21 | 10,22 | -3,86% | 22.342,00 |
| 30.03.2026 | 11,08 | 11,25 | 10,63 | 10,63 | -4,06% | 16.016,00 |
| 27.03.2026 | 11,49 | 11,50 | 10,80 | 11,08 | 0,09% | 40.107,00 |
| 26.03.2026 | 11,24 | 12,00 | 11,00 | 11,07 | 0,73% | 35.444,00 |
| 25.03.2026 | 10,86 | 11,02 | 10,32 | 10,99 | 0,55% | 24.035,00 |
| 24.03.2026 | 11,11 | 11,76 | 10,93 | 10,93 | -0,36% | 14.952,00 |
| 23.03.2026 | 11,00 | 11,67 | 10,71 | 10,97 | -6,56% | 16.135,00 |
| 20.03.2026 | 11,11 | 11,98 | 11,01 | 11,74 | 2,26% | 38.530,00 |
| 19.03.2026 | 11,50 | 12,02 | 11,08 | 11,48 | 0,00% | 37.681,00 |
| 18.03.2026 | 11,31 | 12,15 | 11,00 | 11,48 | 4,65% | 35.750,00 |
| 17.03.2026 | 11,69 | 12,14 | 10,75 | 10,97 | -4,61% | 50.498,00 |
| 16.03.2026 | 11,30 | 12,40 | 11,16 | 11,50 | -4,96% | 36.273,00 |
| 13.03.2026 | 11,98 | 12,50 | 11,30 | 12,10 | -1,22% | 45.069,00 |
| 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% | 99.763,00 |
| 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 |