7,515$
0,60%
Echtzeit-Aktienkurs Epsilon Energy Ltd.
Bid:
Ask:
Aktienkurse zur Epsilon Energy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 7,39 | 7,54 | 7,27 | 7,52 | 0,67% | 137.345,00 |
| 01.07.2025 | 7,41 | 7,52 | 7,25 | 7,47 | 1,47% | 161.977,00 |
| 30.06.2025 | 7,47 | 7,48 | 7,31 | 7,36 | -1,58% | 208.693,00 |
| 27.06.2025 | 7,83 | 7,84 | 7,25 | 7,48 | -4,23% | 2.734.594,00 |
| 26.06.2025 | 7,85 | 7,86 | 7,66 | 7,81 | 1,69% | 196.247,00 |
| 25.06.2025 | 7,94 | 7,94 | 7,63 | 7,68 | -3,52% | 132.602,00 |
| 24.06.2025 | 8,06 | 8,08 | 7,90 | 7,96 | -1,36% | 225.897,00 |
| 23.06.2025 | 8,42 | 8,49 | 8,07 | 8,07 | -2,89% | 255.527,00 |
| 20.06.2025 | 8,50 | 8,50 | 8,19 | 8,31 | -0,95% | 313.725,00 |
| 18.06.2025 | 8,39 | 8,49 | 8,33 | 8,39 | 0,36% | 234.726,00 |
| 17.06.2025 | 8,24 | 8,49 | 8,24 | 8,36 | 1,95% | 380.989,00 |
| 16.06.2025 | 8,15 | 8,28 | 8,10 | 8,20 | 0,74% | 187.134,00 |
| 13.06.2025 | 8,07 | 8,18 | 8,00 | 8,14 | 1,37% | 224.878,00 |
| 12.06.2025 | 7,99 | 8,09 | 7,85 | 8,03 | 0,50% | 132.717,00 |
| 11.06.2025 | 7,84 | 8,04 | 7,76 | 7,99 | 3,23% | 365.483,00 |
| 10.06.2025 | 7,99 | 7,99 | 7,73 | 7,74 | -1,40% | 292.423,00 |
| 09.06.2025 | 7,96 | 7,97 | 7,72 | 7,85 | 6,22% | 678.811,00 |
| 06.06.2025 | 7,23 | 7,43 | 7,20 | 7,39 | 2,64% | 561.639,00 |
| 05.06.2025 | 7,25 | 7,31 | 6,95 | 7,20 | 0,14% | 107.047,00 |
| 04.06.2025 | 7,27 | 7,47 | 7,09 | 7,19 | -1,10% | 209.720,00 |
| 03.06.2025 | 7,23 | 7,59 | 7,22 | 7,27 | 0,83% | 248.912,00 |
| 02.06.2025 | 7,21 | 7,29 | 7,17 | 7,21 | 1,55% | 87.649,00 |
| 30.05.2025 | 7,30 | 7,35 | 7,09 | 7,10 | -2,74% | 42.559,00 |
| 29.05.2025 | 7,08 | 7,32 | 7,04 | 7,30 | 3,11% | 99.975,00 |
| 28.05.2025 | 6,98 | 7,12 | 6,98 | 7,08 | 1,43% | 75.211,00 |
| 27.05.2025 | 7,23 | 7,23 | 6,91 | 6,98 | -2,51% | 71.427,00 |
| 23.05.2025 | 7,08 | 7,25 | 6,96 | 7,16 | 0,99% | 56.894,00 |
| 22.05.2025 | 7,12 | 7,12 | 7,02 | 7,09 | -0,56% | 50.850,00 |
| 21.05.2025 | 7,14 | 7,14 | 6,99 | 7,13 | -0,28% | 61.150,00 |
| 20.05.2025 | 7,12 | 7,19 | 6,95 | 7,15 | 0,99% | 92.214,00 |
| 19.05.2025 | 6,97 | 7,27 | 6,89 | 7,08 | 1,58% | 174.988,00 |
| 16.05.2025 | 7,11 | 7,18 | 6,90 | 6,97 | 0,43% | 174.691,00 |
| 15.05.2025 | 7,14 | 7,28 | 6,90 | 6,94 | 1,76% | 130.852,00 |
| 14.05.2025 | 6,68 | 7,00 | 6,68 | 6,82 | 0,44% | 44.623,00 |
| 13.05.2025 | 6,68 | 6,95 | 6,68 | 6,79 | 1,95% | 36.722,00 |
| 12.05.2025 | 6,95 | 6,95 | 6,63 | 6,66 | -1,62% | 45.208,00 |
| 09.05.2025 | 6,71 | 6,81 | 6,65 | 6,77 | 2,73% | 28.770,00 |
| 08.05.2025 | 6,42 | 6,73 | 6,42 | 6,59 | 2,49% | 33.090,00 |
| 07.05.2025 | 6,52 | 6,62 | 6,33 | 6,43 | -1,83% | 59.280,00 |
| 06.05.2025 | 6,76 | 6,88 | 6,55 | 6,55 | -3,53% | 24.116,00 |
| 05.05.2025 | 6,85 | 6,99 | 6,78 | 6,79 | -1,88% | 26.156,00 |
| 02.05.2025 | 7,08 | 7,26 | 6,91 | 6,92 | -1,56% | 29.445,00 |
| 01.05.2025 | 7,07 | 7,28 | 6,93 | 7,03 | 0,00% | 24.706,00 |
| 30.04.2025 | 7,11 | 7,23 | 6,79 | 7,03 | -3,03% | 50.842,00 |
| 29.04.2025 | 7,28 | 7,28 | 7,11 | 7,25 | -0,41% | 33.440,00 |
| 28.04.2025 | 7,20 | 7,29 | 7,16 | 7,28 | 1,25% | 58.126,00 |
| 25.04.2025 | 7,13 | 7,25 | 7,08 | 7,19 | 1,41% | 38.387,00 |
| 24.04.2025 | 7,03 | 7,14 | 7,03 | 7,09 | 1,29% | 109.511,00 |
| 23.04.2025 | 6,90 | 7,15 | 6,86 | 7,00 | 1,60% | 63.952,00 |
| 22.04.2025 | 6,53 | 6,99 | 6,53 | 6,89 | 6,33% | 67.847,00 |
| 21.04.2025 | 6,77 | 6,77 | 6,42 | 6,48 | -4,57% | 55.183,00 |
| 17.04.2025 | 6,40 | 6,81 | 6,40 | 6,79 | 7,27% | 52.284,00 |
| 16.04.2025 | 6,12 | 6,39 | 6,12 | 6,33 | 3,43% | 28.270,00 |
| 15.04.2025 | 6,33 | 6,35 | 6,12 | 6,12 | -2,70% | 28.699,00 |
| 14.04.2025 | 6,21 | 6,33 | 6,21 | 6,29 | 1,62% | 19.060,00 |
| 11.04.2025 | 6,39 | 6,39 | 6,06 | 6,19 | -2,06% | 60.902,00 |
| 10.04.2025 | 6,59 | 6,65 | 6,23 | 6,32 | -4,10% | 63.435,00 |
| 09.04.2025 | 6,42 | 6,75 | 6,04 | 6,59 | 4,11% | 67.760,00 |
| 08.04.2025 | 6,44 | 6,81 | 6,30 | 6,33 | -0,78% | 38.697,00 |
| 07.04.2025 | 6,19 | 6,56 | 6,09 | 6,38 | 0,63% | 72.165,00 |
| 04.04.2025 | 6,61 | 6,72 | 6,22 | 6,34 | -7,58% | 62.234,00 |
| 03.04.2025 | 6,93 | 7,08 | 6,54 | 6,86 | -5,12% | 40.790,00 |
| 02.04.2025 | 7,12 | 7,25 | 7,12 | 7,23 | 1,54% | 50.019,00 |
| 01.04.2025 | 7,02 | 7,18 | 7,02 | 7,12 | 0,85% | 32.714,00 |
| 31.03.2025 | 7,16 | 7,19 | 6,91 | 7,06 | -1,53% | 104.747,00 |
| 28.03.2025 | 7,12 | 7,17 | 6,96 | 7,17 | 0,42% | 86.958,00 |
| 27.03.2025 | 7,13 | 7,14 | 7,00 | 7,14 | 0,85% | 28.116,00 |
| 26.03.2025 | 7,01 | 7,18 | 6,87 | 7,08 | 0,28% | 48.446,00 |
| 25.03.2025 | 6,94 | 7,10 | 6,83 | 7,06 | 1,58% | 53.198,00 |
| 24.03.2025 | 6,78 | 6,97 | 6,71 | 6,95 | 1,61% | 59.906,00 |
| 21.03.2025 | 7,11 | 7,11 | 6,76 | 6,84 | -3,66% | 67.174,00 |
| 20.03.2025 | 7,12 | 7,20 | 6,74 | 7,10 | -2,07% | 138.662,00 |
| 19.03.2025 | 7,23 | 7,25 | 7,17 | 7,25 | 0,55% | 76.074,00 |
| 18.03.2025 | 7,32 | 7,32 | 7,15 | 7,21 | -0,55% | 42.362,00 |
| 17.03.2025 | 7,05 | 7,28 | 7,02 | 7,25 | 3,72% | 87.873,00 |
| 14.03.2025 | 7,00 | 7,03 | 6,95 | 6,99 | 0,43% | 36.632,00 |
| 13.03.2025 | 6,88 | 7,03 | 6,81 | 6,96 | -0,85% | 44.712,00 |
| 12.03.2025 | 6,99 | 7,09 | 6,97 | 7,02 | 1,15% | 105.597,00 |
| 11.03.2025 | 6,57 | 6,97 | 6,57 | 6,94 | 4,99% | 86.629,00 |
| 10.03.2025 | 6,52 | 6,70 | 6,52 | 6,61 | 0,46% | 33.782,00 |
| 07.03.2025 | 6,59 | 6,66 | 6,57 | 6,58 | -0,90% | 18.407,00 |
| 06.03.2025 | 6,71 | 6,71 | 6,56 | 6,64 | -1,04% | 39.848,00 |
| 05.03.2025 | 6,63 | 6,77 | 6,55 | 6,71 | 0,45% | 41.641,00 |
| 04.03.2025 | 6,64 | 6,73 | 6,57 | 6,68 | 0,53% | 65.039,00 |
| 03.03.2025 | 6,59 | 6,67 | 6,45 | 6,65 | 0,68% | 48.300,00 |
| 28.02.2025 | 6,15 | 6,64 | 6,15 | 6,60 | 6,11% | 42.562,00 |
| 27.02.2025 | 6,41 | 6,47 | 6,10 | 6,22 | -3,72% | 27.499,00 |
| 26.02.2025 | 6,22 | 6,51 | 6,05 | 6,46 | 5,04% | 43.662,00 |
| 25.02.2025 | 6,11 | 6,16 | 5,95 | 6,15 | -0,24% | 36.450,00 |
| 24.02.2025 | 6,25 | 6,28 | 6,11 | 6,17 | -0,72% | 45.852,00 |
| 21.02.2025 | 6,53 | 6,53 | 6,20 | 6,21 | -4,61% | 8.891,00 |
| 20.02.2025 | 6,42 | 6,51 | 6,35 | 6,51 | 0,62% | 13.050,00 |
| 19.02.2025 | 6,54 | 6,54 | 6,42 | 6,47 | -0,15% | 21.293,00 |
| 18.02.2025 | 6,38 | 6,59 | 6,34 | 6,48 | 2,21% | 43.867,00 |
| 14.02.2025 | 6,15 | 6,37 | 6,07 | 6,34 | 4,28% | 27.291,00 |
| 13.02.2025 | 6,09 | 6,10 | 5,93 | 6,08 | 0,50% | 33.186,00 |
| 12.02.2025 | 5,94 | 6,12 | 5,94 | 6,05 | 1,17% | 20.682,00 |
| 11.02.2025 | 6,08 | 6,18 | 5,81 | 5,98 | -1,16% | 62.022,00 |
| 10.02.2025 | 6,09 | 6,18 | 6,05 | 6,05 | 0,33% | 7.762,00 |
| 07.02.2025 | 6,13 | 6,19 | 6,02 | 6,03 | -2,43% | 40.502,00 |