5,565$
-2,37%
Echtzeit-Aktienkurs Epsilon Energy Ltd.
Bid:
Ask:
Aktienkurse zur Epsilon Energy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 5,77 | 5,91 | 5,56 | 5,57 | -2,28% | 388.091,00 |
| 06.03.2026 | 5,69 | 5,74 | 5,59 | 5,70 | 1,42% | 112,00 |
| 05.03.2026 | 5,44 | 5,68 | 5,42 | 5,62 | 3,88% | 293.718,00 |
| 04.03.2026 | 5,28 | 5,44 | 5,21 | 5,41 | 2,27% | 228.953,00 |
| 03.03.2026 | 5,41 | 5,42 | 5,23 | 5,29 | -0,56% | 388.255,00 |
| 02.03.2026 | 5,38 | 5,40 | 5,15 | 5,32 | 3,91% | 425.319,00 |
| 27.02.2026 | 4,97 | 5,20 | 4,94 | 5,12 | 4,28% | 363.054,00 |
| 26.02.2026 | 4,83 | 4,97 | 4,83 | 4,91 | 0,82% | 131.503,00 |
| 25.02.2026 | 4,91 | 4,92 | 4,80 | 4,87 | -0,41% | 148.691,00 |
| 24.02.2026 | 4,90 | 4,98 | 4,84 | 4,89 | -0,41% | 121.483,00 |
| 23.02.2026 | 5,00 | 5,09 | 4,90 | 4,91 | -1,60% | 183.128,00 |
| 20.02.2026 | 5,05 | 5,06 | 4,97 | 4,99 | -2,16% | 89.397,00 |
| 19.02.2026 | 4,94 | 5,12 | 4,93 | 5,10 | 3,45% | 149.694,00 |
| 18.02.2026 | 4,80 | 4,94 | 4,76 | 4,93 | 2,92% | 139.880,00 |
| 17.02.2026 | 4,92 | 4,99 | 4,70 | 4,79 | -2,64% | 167.223,00 |
| 13.02.2026 | 4,74 | 5,00 | 4,71 | 4,92 | 3,58% | 159.960,00 |
| 12.02.2026 | 4,79 | 4,85 | 4,70 | 4,75 | -0,84% | 243.923,00 |
| 11.02.2026 | 4,77 | 4,88 | 4,74 | 4,79 | 1,05% | 154.452,00 |
| 10.02.2026 | 4,86 | 4,87 | 4,73 | 4,74 | -2,27% | 140.658,00 |
| 09.02.2026 | 4,85 | 4,88 | 4,74 | 4,85 | 0,00% | 86.954,00 |
| 06.02.2026 | 4,66 | 4,88 | 4,66 | 4,85 | 4,08% | 297.647,00 |
| 05.02.2026 | 4,73 | 4,73 | 4,61 | 4,66 | -2,71% | 148.560,00 |
| 04.02.2026 | 4,75 | 4,92 | 4,66 | 4,79 | 1,70% | 126.796,00 |
| 03.02.2026 | 4,77 | 4,88 | 4,61 | 4,71 | -1,46% | 169.282,00 |
| 02.02.2026 | 4,86 | 4,94 | 4,74 | 4,78 | -4,21% | 237.396,00 |
| 30.01.2026 | 4,99 | 5,05 | 4,86 | 4,99 | -0,60% | 169.520,00 |
| 29.01.2026 | 4,80 | 5,22 | 4,80 | 5,02 | 5,46% | 414.482,00 |
| 28.01.2026 | 4,75 | 4,80 | 4,64 | 4,76 | 0,42% | 130.226,00 |
| 27.01.2026 | 4,69 | 4,76 | 4,66 | 4,74 | 1,28% | 84.847,00 |
| 26.01.2026 | 4,67 | 4,72 | 4,52 | 4,68 | 0,86% | 117.173,00 |
| 23.01.2026 | 4,75 | 4,80 | 4,63 | 4,64 | -1,69% | 192.747,00 |
| 22.01.2026 | 4,61 | 4,72 | 4,56 | 4,72 | 1,94% | 146.822,00 |
| 21.01.2026 | 4,54 | 4,67 | 4,47 | 4,63 | 3,58% | 142.381,00 |
| 20.01.2026 | 4,42 | 4,54 | 4,38 | 4,47 | 1,36% | 120.542,00 |
| 16.01.2026 | 4,51 | 4,59 | 4,41 | 4,41 | -2,00% | 118.668,00 |
| 15.01.2026 | 4,39 | 4,55 | 4,31 | 4,50 | 2,27% | 107.729,00 |
| 14.01.2026 | 4,45 | 4,54 | 4,33 | 4,40 | -0,90% | 132.545,00 |
| 13.01.2026 | 4,34 | 4,65 | 4,34 | 4,44 | 2,54% | 223.961,00 |
| 12.01.2026 | 4,27 | 4,38 | 4,22 | 4,33 | 1,88% | 149.367,00 |
| 09.01.2026 | 4,38 | 4,41 | 4,25 | 4,25 | -2,75% | 111.493,00 |
| 08.01.2026 | 4,30 | 4,45 | 4,27 | 4,37 | 1,63% | 181.542,00 |
| 07.01.2026 | 4,37 | 4,40 | 4,20 | 4,30 | -1,15% | 205.375,00 |
| 06.01.2026 | 4,47 | 4,48 | 4,33 | 4,35 | -2,68% | 194.083,00 |
| 05.01.2026 | 4,67 | 4,72 | 4,43 | 4,47 | -2,83% | 146.973,00 |