4,812$
-2,79%
Echtzeit-Aktienkurs Epsilon Energy Ltd.
Bid:
Ask:
Aktienkurse zur Epsilon Energy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 4,83 | 4,88 | 4,75 | 4,81 | -2,83% | 177.069,00 |
| 13.10.2025 | 4,84 | 4,98 | 4,78 | 4,95 | 3,56% | 190.092,00 |
| 10.10.2025 | 4,96 | 4,97 | 4,76 | 4,78 | -4,21% | 224.823,00 |
| 09.10.2025 | 5,06 | 5,12 | 4,98 | 4,99 | -1,58% | 151.210,00 |
| 08.10.2025 | 5,05 | 5,14 | 4,95 | 5,07 | 1,40% | 82.100,00 |
| 07.10.2025 | 5,15 | 5,16 | 4,98 | 5,00 | -2,91% | 222.079,00 |
| 06.10.2025 | 5,16 | 5,21 | 5,13 | 5,15 | 0,00% | 130.561,00 |
| 03.10.2025 | 5,16 | 5,21 | 5,09 | 5,15 | 3,00% | 21.167,00 |
| 02.10.2025 | 4,88 | 5,15 | 4,73 | 5,00 | 2,46% | 453.633,00 |
| 01.10.2025 | 5,04 | 5,12 | 4,86 | 4,88 | -3,37% | 177.080,00 |
| 30.09.2025 | 5,03 | 5,06 | 4,86 | 5,05 | 0,60% | 306.342,00 |
| 29.09.2025 | 5,15 | 5,15 | 5,01 | 5,02 | -3,09% | 241.957,00 |
| 26.09.2025 | 5,15 | 5,26 | 5,12 | 5,18 | 0,58% | 243.383,00 |
| 25.09.2025 | 5,28 | 5,30 | 5,15 | 5,15 | -3,20% | 138.745,00 |
| 24.09.2025 | 5,24 | 5,35 | 5,18 | 5,32 | 2,31% | 90.841,00 |
| 23.09.2025 | 5,20 | 5,33 | 5,17 | 5,20 | 0,39% | 144.932,00 |
| 22.09.2025 | 5,15 | 5,26 | 5,12 | 5,18 | -0,19% | 209.754,00 |
| 19.09.2025 | 5,20 | 5,20 | 4,99 | 5,19 | 0,10% | 380.187,00 |
| 18.09.2025 | 5,30 | 5,30 | 5,18 | 5,19 | -1,61% | 113.430,00 |
| 17.09.2025 | 5,32 | 5,38 | 5,24 | 5,27 | -0,94% | 464.316,00 |
| 16.09.2025 | 5,32 | 5,43 | 5,29 | 5,32 | 0,00% | 236.916,00 |
| 15.09.2025 | 5,42 | 5,42 | 5,28 | 5,32 | -2,56% | 208.040,00 |
| 12.09.2025 | 5,56 | 5,59 | 5,45 | 5,46 | -1,09% | 112.199,00 |
| 11.09.2025 | 5,47 | 5,56 | 5,47 | 5,52 | -0,72% | 105.188,00 |
| 10.09.2025 | 5,55 | 5,59 | 5,47 | 5,56 | 0,18% | 98.657,00 |
| 09.09.2025 | 5,55 | 5,68 | 5,51 | 5,55 | 0,36% | 86.042,00 |
| 08.09.2025 | 5,70 | 5,70 | 5,45 | 5,53 | -2,98% | 189.701,00 |
| 05.09.2025 | 5,91 | 5,94 | 5,67 | 5,70 | -4,04% | 80.622,00 |
| 04.09.2025 | 5,77 | 5,94 | 5,75 | 5,94 | 2,95% | 70.951,00 |
| 03.09.2025 | 5,88 | 5,99 | 5,72 | 5,77 | -2,86% | 99.492,00 |
| 02.09.2025 | 5,81 | 5,96 | 5,81 | 5,94 | 1,37% | 94.340,00 |
| 29.08.2025 | 5,88 | 5,93 | 5,84 | 5,86 | -0,17% | 66.138,00 |
| 28.08.2025 | 5,93 | 5,94 | 5,83 | 5,87 | -0,84% | 80.376,00 |
| 27.08.2025 | 5,83 | 5,99 | 5,75 | 5,92 | 0,68% | 70.821,00 |
| 26.08.2025 | 5,82 | 5,89 | 5,75 | 5,88 | 0,86% | 104.731,00 |
| 25.08.2025 | 6,03 | 6,05 | 5,82 | 5,83 | -3,80% | 80.503,00 |
| 22.08.2025 | 5,71 | 6,06 | 5,68 | 6,06 | 5,39% | 182.199,00 |
| 21.08.2025 | 5,79 | 5,82 | 5,67 | 5,75 | -0,17% | 136.944,00 |
| 20.08.2025 | 5,75 | 5,89 | 5,70 | 5,76 | 1,95% | 130.394,00 |
| 19.08.2025 | 5,73 | 5,78 | 5,62 | 5,65 | -1,40% | 116.681,00 |
| 18.08.2025 | 5,61 | 5,82 | 5,56 | 5,73 | 1,78% | 161.256,00 |
| 15.08.2025 | 5,65 | 5,69 | 5,45 | 5,63 | 2,93% | 257.946,00 |
| 14.08.2025 | 6,25 | 6,38 | 5,33 | 5,47 | -15,46% | 305.491,00 |
| 13.08.2025 | 6,37 | 6,50 | 6,31 | 6,47 | 1,73% | 98.795,00 |
| 12.08.2025 | 6,30 | 6,36 | 6,24 | 6,36 | 0,95% | 137.721,00 |
| 11.08.2025 | 6,18 | 6,30 | 6,15 | 6,30 | 1,94% | 81.647,00 |
| 08.08.2025 | 6,28 | 6,29 | 6,16 | 6,18 | -0,64% | 47.699,00 |
| 07.08.2025 | 6,36 | 6,40 | 6,20 | 6,22 | -1,27% | 101.319,00 |
| 06.08.2025 | 6,20 | 6,31 | 6,11 | 6,30 | 1,94% | 109.986,00 |
| 05.08.2025 | 6,09 | 6,20 | 6,08 | 6,18 | 1,15% | 101.661,00 |
| 04.08.2025 | 6,08 | 6,14 | 6,06 | 6,11 | 0,16% | 114.794,00 |
| 01.08.2025 | 6,19 | 6,31 | 6,05 | 6,10 | -2,40% | 179.427,00 |
| 31.07.2025 | 6,17 | 6,35 | 6,15 | 6,25 | 0,32% | 119.954,00 |
| 30.07.2025 | 6,39 | 6,47 | 6,21 | 6,23 | -2,35% | 114.473,00 |
| 29.07.2025 | 6,28 | 6,40 | 6,23 | 6,38 | 2,24% | 81.760,00 |
| 28.07.2025 | 6,21 | 6,30 | 6,21 | 6,24 | 0,48% | 90.965,00 |
| 25.07.2025 | 6,30 | 6,37 | 6,14 | 6,21 | -1,90% | 90.668,00 |
| 24.07.2025 | 6,32 | 6,41 | 6,27 | 6,33 | 0,16% | 116.750,00 |
| 23.07.2025 | 6,28 | 6,36 | 6,19 | 6,32 | 1,12% | 116.356,00 |
| 22.07.2025 | 6,39 | 6,44 | 6,25 | 6,25 | -1,11% | 122.889,00 |
| 21.07.2025 | 6,60 | 6,62 | 6,20 | 6,32 | -4,24% | 227.004,00 |
| 18.07.2025 | 6,89 | 6,93 | 6,57 | 6,60 | -3,51% | 222.272,00 |
| 17.07.2025 | 6,64 | 6,84 | 6,58 | 6,84 | 2,70% | 126.886,00 |
| 16.07.2025 | 6,77 | 6,77 | 6,58 | 6,66 | -0,75% | 108.785,00 |
| 15.07.2025 | 7,14 | 7,14 | 6,71 | 6,71 | -5,63% | 127.095,00 |
| 14.07.2025 | 7,12 | 7,18 | 7,07 | 7,11 | -0,14% | 71.734,00 |
| 11.07.2025 | 7,10 | 7,33 | 7,03 | 7,12 | 0,28% | 89.957,00 |
| 10.07.2025 | 7,24 | 7,24 | 7,04 | 7,10 | -1,93% | 110.617,00 |
| 09.07.2025 | 7,38 | 7,55 | 7,21 | 7,24 | -2,16% | 117.406,00 |
| 08.07.2025 | 7,27 | 7,44 | 7,12 | 7,40 | 2,78% | 207.796,00 |
| 07.07.2025 | 7,52 | 7,52 | 7,10 | 7,20 | -4,00% | 275.824,00 |
| 03.07.2025 | 7,53 | 7,57 | 7,45 | 7,50 | -0,53% | 67.586,00 |
| 02.07.2025 | 7,39 | 7,54 | 7,27 | 7,54 | 0,94% | 137.320,00 |
| 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 |