10,441$
-0,47%
Echtzeit-Aktienkurs Mexco Energy Corp.
Bid:
Ask:
Aktienkurse zur Mexco Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2026 | 10,59 | 10,85 | 10,48 | 10,49 | 1,89% | 5.157,00 |
| 07.10.2026 | 10,90 | 10,99 | 10,24 | 10,30 | -2,97% | 9.421,00 |
| 06.10.2026 | 9,87 | 10,61 | 9,80 | 10,61 | 9,04% | 19.309,00 |
| 05.10.2026 | 10,09 | 10,24 | 9,73 | 9,73 | -3,28% | 32.611,00 |
| 02.10.2026 | 10,11 | 10,61 | 9,91 | 10,06 | 0,90% | 92.886,00 |
| 01.10.2026 | 10,13 | 10,42 | 9,94 | 9,97 | 1,32% | 91.425,00 |
| 30.09.2026 | 10,18 | 10,18 | 9,82 | 9,84 | -1,30% | 1.846,00 |
| 29.09.2026 | 9,70 | 10,30 | 9,59 | 9,97 | 0,00% | 67.356,00 |
| 28.09.2026 | 10,39 | 10,46 | 9,95 | 9,97 | -3,30% | 5.214,00 |
| 25.09.2026 | 10,66 | 10,94 | 10,31 | 10,31 | -4,36% | 8.277,00 |
| 24.09.2026 | 10,79 | 11,21 | 10,78 | 10,78 | 1,32% | 4.171,00 |
| 23.09.2026 | 10,61 | 11,14 | 10,61 | 10,64 | -2,65% | 2.452,00 |
| 22.09.2026 | 10,97 | 11,19 | 10,67 | 10,93 | -0,64% | 3.177,00 |
| 21.09.2026 | 11,32 | 11,52 | 10,74 | 11,00 | -6,46% | 12.519,00 |
| 18.09.2026 | 10,98 | 11,76 | 10,95 | 11,76 | 4,63% | 3.900,00 |
| 17.09.2026 | 10,72 | 11,24 | 10,72 | 11,24 | 2,27% | 30.968,00 |
| 16.09.2026 | 11,60 | 11,76 | 10,84 | 10,99 | -5,67% | 64.720,00 |
| 15.09.2026 | 11,23 | 11,65 | 10,99 | 11,65 | 4,39% | 11.636,00 |
| 14.09.2026 | 10,92 | 11,16 | 10,58 | 11,16 | 2,76% | 148.570,00 |
| 11.09.2026 | 10,85 | 11,13 | 10,75 | 10,86 | -3,47% | 19.547,00 |
| 10.09.2026 | 10,93 | 11,25 | 10,72 | 11,25 | 4,75% | 47.397,00 |
| 09.09.2026 | 11,11 | 11,19 | 10,60 | 10,74 | -2,72% | 83.708,00 |
| 08.09.2026 | 11,28 | 11,38 | 10,41 | 11,04 | 0,18% | 293.478,00 |
| 04.09.2026 | 10,46 | 11,32 | 10,22 | 11,02 | 3,77% | 341.861,00 |
| 03.09.2026 | 10,00 | 10,71 | 10,00 | 10,62 | 6,73% | 480.004,00 |
| 02.09.2026 | 10,24 | 10,29 | 9,78 | 9,95 | 5,69% | 194.977,00 |
| 01.09.2026 | 10,06 | 10,06 | 9,14 | 9,41 | -7,25% | 5.608,00 |
| 31.08.2026 | 9,97 | 10,27 | 9,87 | 10,15 | 3,36% | 4.408,00 |
| 28.08.2026 | 9,75 | 9,82 | 9,26 | 9,82 | 0,92% | 7.216,00 |
| 27.08.2026 | 9,90 | 10,01 | 9,31 | 9,73 | -0,51% | 21.421,00 |
| 26.08.2026 | 9,53 | 10,13 | 9,27 | 9,78 | 2,09% | 30.284,00 |
| 25.08.2026 | 9,55 | 9,66 | 8,65 | 9,58 | -1,14% | 16.380,00 |
| 24.08.2026 | 9,87 | 9,90 | 9,00 | 9,69 | 2,11% | 23.705,00 |
| 21.08.2026 | 9,30 | 9,88 | 9,20 | 9,49 | -3,95% | 8.682,00 |
| 20.08.2026 | 9,99 | 10,19 | 9,65 | 9,88 | 0,10% | 16.561,00 |
| 19.08.2026 | 9,06 | 9,87 | 9,01 | 9,87 | 8,34% | 17.146,00 |
| 18.08.2026 | 9,10 | 9,23 | 8,89 | 9,11 | 1,11% | 2.536,00 |
| 17.08.2026 | 9,31 | 9,77 | 9,01 | 9,01 | -3,22% | 68.448,00 |
| 14.08.2026 | 9,44 | 9,44 | 9,10 | 9,31 | -1,43% | 2.136,00 |
| 13.08.2026 | 9,90 | 10,00 | 9,09 | 9,45 | -3,33% | 12.161,00 |
| 12.08.2026 | 9,72 | 10,01 | 9,72 | 9,77 | 2,84% | 3.549,00 |
| 11.08.2026 | 9,50 | 9,54 | 9,50 | 9,50 | 0,32% | 4.947,00 |
| 10.08.2026 | 9,31 | 9,47 | 9,31 | 9,47 | 1,67% | 2.482,00 |
| 07.08.2026 | 9,41 | 9,41 | 9,31 | 9,31 | -1,49% | 602,00 |
| 06.08.2026 | 10,17 | 10,17 | 9,24 | 9,46 | 0,37% | 1.591,00 |
| 05.08.2026 | 9,00 | 10,32 | 8,81 | 9,42 | 6,80% | 126.754,00 |
| 04.08.2026 | 8,82 | 8,82 | 8,82 | 8,82 | 1,97% | 844,00 |
| 03.08.2026 | 8,65 | 8,65 | 8,65 | 8,65 | -0,35% | 656,00 |
| 31.07.2026 | 9,08 | 9,15 | 8,68 | 8,68 | -1,48% | 1.714,00 |
| 30.07.2026 | 8,85 | 9,20 | 8,81 | 8,81 | 2,92% | 4.270,00 |
| 29.07.2026 | 8,95 | 9,00 | 8,56 | 8,56 | -2,17% | 4.424,00 |
| 28.07.2026 | 8,41 | 8,75 | 8,41 | 8,75 | -2,51% | 1.806,00 |
| 27.07.2026 | 9,16 | 9,37 | 8,58 | 8,98 | -1,97% | 6.613,00 |
| 24.07.2026 | 9,37 | 9,55 | 9,04 | 9,16 | -0,49% | 1.697,00 |
| 23.07.2026 | 9,41 | 9,49 | 9,06 | 9,20 | -1,29% | 13.083,00 |
| 22.07.2026 | 9,23 | 9,62 | 8,75 | 9,32 | 0,98% | 27.270,00 |
| 21.07.2026 | 9,34 | 9,34 | 9,05 | 9,23 | 0,11% | 2.704,00 |
| 20.07.2026 | 8,70 | 9,22 | 8,70 | 9,22 | 4,89% | 8.939,00 |
| 17.07.2026 | 8,60 | 8,98 | 8,60 | 8,79 | 2,21% | 6.413,00 |
| 16.07.2026 | 8,57 | 8,98 | 8,31 | 8,60 | 0,23% | 8.589,00 |
| 15.07.2026 | 8,46 | 8,66 | 8,16 | 8,58 | 1,54% | 8.767,00 |
| 14.07.2026 | 8,66 | 8,66 | 8,04 | 8,45 | -1,05% | 3.692,00 |
| 13.07.2026 | 8,13 | 8,80 | 8,13 | 8,54 | 2,15% | 19.313,00 |
| 10.07.2026 | 8,36 | 8,36 | 8,36 | 8,36 | 0,00% | 2.465,00 |
| 09.07.2026 | 8,23 | 8,36 | 7,83 | 8,36 | 1,58% | 5.275,00 |
| 08.07.2026 | 8,24 | 8,51 | 8,11 | 8,23 | 1,60% | 11.994,00 |
| 07.07.2026 | 7,85 | 8,12 | 7,83 | 8,10 | 1,00% | 7.959,00 |
| 06.07.2026 | 7,97 | 8,02 | 7,97 | 8,02 | -1,46% | 2.557,00 |
| 02.07.2026 | 7,81 | 8,14 | 7,80 | 8,14 | 1,74% | 2.470,00 |
| 01.07.2026 | 7,73 | 8,00 | 7,51 | 8,00 | 6,97% | 8.951,00 |
| 30.06.2026 | 7,32 | 7,80 | 7,32 | 7,48 | 2,31% | 2.574,00 |
| 29.06.2026 | 8,20 | 8,20 | 7,20 | 7,31 | 1,36% | 19.571,00 |
| 26.06.2026 | 7,31 | 7,37 | 7,21 | 7,21 | -3,32% | - |
| 25.06.2026 | 7,34 | 7,46 | 7,16 | 7,46 | 0,54% | 8.048,00 |
| 24.06.2026 | 7,75 | 7,75 | 7,42 | 7,42 | -3,51% | 9.057,00 |
| 23.06.2026 | 7,71 | 7,80 | 7,69 | 7,69 | -3,20% | 3.811,00 |
| 22.06.2026 | 7,70 | 8,28 | 7,70 | 7,94 | -0,36% | 7.750,00 |
| 19.06.2026 | 7,90 | 7,97 | 7,90 | 7,97 | 0,80% | - |
| 18.06.2026 | 8,00 | 8,05 | 7,66 | 7,91 | -4,58% | 15.855,00 |
| 17.06.2026 | 8,02 | 8,29 | 8,01 | 8,29 | 3,75% | 4.488,00 |
| 16.06.2026 | 7,89 | 8,12 | 7,77 | 7,99 | 1,14% | 6.451,00 |
| 15.06.2026 | 8,25 | 8,33 | 7,90 | 7,90 | -5,95% | 11.646,00 |
| 12.06.2026 | 8,52 | 8,91 | 8,40 | 8,40 | -1,52% | 11.271,00 |
| 11.06.2026 | 9,27 | 9,27 | 8,40 | 8,53 | -4,80% | 18.695,00 |
| 10.06.2026 | 8,87 | 9,25 | 8,87 | 8,96 | 1,93% | 26.191,00 |
| 09.06.2026 | 8,79 | 8,90 | 8,60 | 8,79 | -0,45% | 21.982,00 |
| 08.06.2026 | 8,71 | 8,91 | 8,71 | 8,83 | -0,96% | 5.728,00 |
| 05.06.2026 | 8,75 | 8,97 | 8,70 | 8,92 | 1,20% | 18.528,00 |
| 04.06.2026 | 8,95 | 9,04 | 8,76 | 8,81 | 0,11% | 5.717,00 |
| 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 |