6,220$
-0,80%
Echtzeit-Aktienkurs Epsilon Energy Ltd.
Bid:
Ask:
Aktienkurse zur Epsilon Energy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 6,24 | 6,26 | 6,12 | 6,22 | -0,78% | 4.488,00 |
| 08.09.2026 | 6,21 | 6,31 | 6,16 | 6,27 | 1,44% | 72.339,00 |
| 04.09.2026 | 6,18 | 6,25 | 6,08 | 6,18 | -1,28% | 139.979,00 |
| 03.09.2026 | 6,35 | 6,36 | 6,09 | 6,26 | -0,79% | 112.044,00 |
| 02.09.2026 | 6,28 | 6,52 | 6,26 | 6,31 | 0,64% | 205.318,00 |
| 01.09.2026 | 6,25 | 6,34 | 6,16 | 6,27 | 0,64% | 164.163,00 |
| 31.08.2026 | 6,10 | 6,23 | 6,06 | 6,23 | 3,49% | 179.845,00 |
| 28.08.2026 | 5,86 | 6,10 | 5,86 | 6,02 | 1,86% | 565.582,00 |
| 27.08.2026 | 5,83 | 5,97 | 5,70 | 5,91 | 1,20% | 135.515,00 |
| 26.08.2026 | 5,77 | 5,95 | 5,77 | 5,84 | 0,71% | 125.328,00 |
| 25.08.2026 | 5,56 | 5,80 | 5,53 | 5,80 | 3,19% | 112.938,00 |
| 24.08.2026 | 5,58 | 5,67 | 5,57 | 5,62 | 0,36% | 90.450,00 |
| 21.08.2026 | 5,66 | 5,71 | 5,56 | 5,60 | -0,80% | 326.691,00 |
| 20.08.2026 | 5,62 | 5,66 | 5,57 | 5,65 | 1,16% | 89.919,00 |
| 19.08.2026 | 5,70 | 5,70 | 5,53 | 5,58 | -1,76% | 193.629,00 |
| 18.08.2026 | 5,78 | 5,78 | 5,64 | 5,68 | 0,71% | 141.974,00 |
| 17.08.2026 | 5,60 | 5,74 | 5,45 | 5,64 | 1,08% | 146.845,00 |
| 14.08.2026 | 5,38 | 5,59 | 5,30 | 5,58 | 5,08% | 171.985,00 |
| 13.08.2026 | 5,51 | 5,73 | 5,26 | 5,31 | -10,46% | 376.632,00 |
| 12.08.2026 | 5,91 | 5,95 | 5,86 | 5,93 | 0,51% | 113.774,00 |
| 11.08.2026 | 5,82 | 5,98 | 5,76 | 5,90 | 1,37% | 71.910,00 |
| 10.08.2026 | 5,73 | 5,96 | 5,71 | 5,82 | 1,93% | 107.325,00 |
| 07.08.2026 | 5,59 | 5,73 | 5,55 | 5,71 | 1,42% | 86.521,00 |
| 06.08.2026 | 5,49 | 5,65 | 5,48 | 5,63 | 3,49% | 158.019,00 |
| 05.08.2026 | 5,60 | 5,60 | 5,40 | 5,44 | -3,03% | 107.902,00 |
| 04.08.2026 | 5,50 | 5,63 | 5,44 | 5,61 | 0,90% | 85.041,00 |
| 03.08.2026 | 5,54 | 5,60 | 5,46 | 5,56 | -0,71% | 95.629,00 |
| 31.07.2026 | 5,49 | 5,61 | 5,45 | 5,60 | 2,00% | 163.019,00 |
| 30.07.2026 | 5,56 | 5,56 | 5,40 | 5,49 | -1,17% | 127.328,00 |
| 29.07.2026 | 5,62 | 5,74 | 5,55 | 5,56 | 1,91% | 133.175,00 |
| 28.07.2026 | 5,77 | 5,79 | 5,45 | 5,45 | -4,95% | 97.923,00 |
| 27.07.2026 | 5,71 | 5,83 | 5,62 | 5,74 | -1,63% | 181.064,00 |
| 24.07.2026 | 5,94 | 5,96 | 5,80 | 5,83 | -1,69% | 93.055,00 |
| 23.07.2026 | 5,74 | 5,97 | 5,67 | 5,93 | 4,68% | 214.823,00 |
| 22.07.2026 | 5,77 | 5,82 | 5,63 | 5,67 | 0,89% | 98.711,00 |
| 21.07.2026 | 5,45 | 5,62 | 5,45 | 5,62 | 2,37% | 101.812,00 |
| 20.07.2026 | 5,46 | 5,49 | 5,41 | 5,49 | -0,63% | 167.296,00 |
| 17.07.2026 | 5,52 | 5,68 | 5,42 | 5,52 | 0,36% | 125.979,00 |
| 16.07.2026 | 5,50 | 5,58 | 5,45 | 5,50 | 0,18% | 124.561,00 |
| 15.07.2026 | 5,48 | 5,53 | 5,39 | 5,49 | 0,00% | 118.036,00 |
| 14.07.2026 | 5,50 | 5,60 | 5,40 | 5,49 | 0,73% | 165.199,00 |
| 13.07.2026 | 5,26 | 5,51 | 5,26 | 5,45 | 4,41% | 183.073,00 |
| 10.07.2026 | 5,33 | 5,48 | 5,18 | 5,22 | -1,69% | 137.478,00 |
| 09.07.2026 | 5,50 | 5,50 | 5,28 | 5,31 | -3,54% | 101.115,00 |
| 08.07.2026 | 5,44 | 5,56 | 5,43 | 5,51 | 2,32% | 95.015,00 |
| 07.07.2026 | 5,22 | 5,41 | 5,17 | 5,38 | 4,06% | 148.396,00 |
| 06.07.2026 | 5,38 | 5,43 | 5,17 | 5,17 | -4,26% | 213.745,00 |
| 02.07.2026 | 5,47 | 5,60 | 5,31 | 5,40 | -0,92% | 159.558,00 |
| 01.07.2026 | 5,42 | 5,50 | 5,40 | 5,45 | 0,74% | 119.729,00 |
| 30.06.2026 | 5,48 | 5,62 | 5,40 | 5,41 | -1,46% | 163.454,00 |
| 29.06.2026 | 5,43 | 5,53 | 5,37 | 5,49 | 1,29% | 271.463,00 |
| 26.06.2026 | 5,23 | 5,45 | 5,23 | 5,42 | 3,63% | 479.526,00 |
| 25.06.2026 | 5,12 | 5,37 | 5,08 | 5,23 | 1,45% | 234.397,00 |
| 24.06.2026 | 5,29 | 5,30 | 5,13 | 5,16 | -2,74% | 228.362,00 |
| 23.06.2026 | 5,21 | 5,34 | 5,17 | 5,30 | 1,92% | 112.403,00 |
| 22.06.2026 | 5,29 | 5,37 | 5,16 | 5,20 | -1,89% | 262.258,00 |
| 18.06.2026 | 5,41 | 5,41 | 5,21 | 5,30 | -1,76% | 326.667,00 |
| 17.06.2026 | 5,38 | 5,55 | 5,35 | 5,40 | 0,37% | 147.343,00 |
| 16.06.2026 | 5,21 | 5,40 | 5,14 | 5,38 | 2,19% | 193.692,00 |
| 15.06.2026 | 5,47 | 5,47 | 5,18 | 5,26 | -6,41% | 217.286,00 |
| 12.06.2026 | 5,63 | 5,82 | 5,60 | 5,62 | -0,62% | 142.138,00 |
| 11.06.2026 | 5,95 | 5,96 | 5,66 | 5,66 | -4,48% | 142.996,00 |
| 10.06.2026 | 5,83 | 6,01 | 5,82 | 5,92 | 1,54% | 146.049,00 |
| 09.06.2026 | 5,97 | 5,97 | 5,79 | 5,83 | -2,75% | 104.466,00 |
| 08.06.2026 | 5,80 | 6,00 | 5,80 | 6,00 | 3,54% | 103.786,00 |
| 05.06.2026 | 5,91 | 5,96 | 5,78 | 5,79 | -2,36% | 106.960,00 |
| 04.06.2026 | 5,81 | 5,95 | 5,76 | 5,93 | 1,72% | 87.885,00 |
| 03.06.2026 | 5,81 | 5,87 | 5,68 | 5,83 | 0,52% | 119.576,00 |
| 02.06.2026 | 5,81 | 5,92 | 5,76 | 5,80 | -0,34% | 124.522,00 |
| 01.06.2026 | 5,71 | 5,93 | 5,71 | 5,82 | 2,83% | 143.453,00 |
| 29.05.2026 | 5,75 | 5,77 | 5,61 | 5,66 | -2,92% | 152.643,00 |
| 28.05.2026 | 5,80 | 5,91 | 5,77 | 5,83 | 1,04% | 148.709,00 |
| 27.05.2026 | 5,81 | 5,97 | 5,70 | 5,77 | -1,20% | 134.019,00 |
| 26.05.2026 | 6,10 | 6,18 | 5,83 | 5,84 | -5,65% | 193.912,00 |
| 22.05.2026 | 6,22 | 6,30 | 6,11 | 6,19 | -0,64% | 169.894,00 |
| 21.05.2026 | 6,21 | 6,43 | 6,15 | 6,23 | 0,48% | 263.660,00 |
| 20.05.2026 | 6,46 | 6,50 | 6,20 | 6,20 | -4,47% | 288.891,00 |
| 19.05.2026 | 6,41 | 6,51 | 6,29 | 6,49 | 1,64% | 212.022,00 |
| 18.05.2026 | 6,19 | 6,65 | 6,12 | 6,39 | 3,32% | 413.769,00 |
| 15.05.2026 | 6,35 | 6,45 | 6,17 | 6,18 | -2,52% | 172.902,00 |
| 14.05.2026 | 5,78 | 6,37 | 5,78 | 6,34 | 3,09% | 161.883,00 |
| 13.05.2026 | 6,17 | 6,20 | 6,07 | 6,15 | -0,49% | 117.219,00 |
| 12.05.2026 | 5,99 | 6,19 | 5,89 | 6,18 | 3,34% | 272.174,00 |
| 11.05.2026 | 5,87 | 5,98 | 5,79 | 5,98 | 2,75% | 127.598,00 |
| 08.05.2026 | 5,86 | 5,98 | 5,76 | 5,82 | -1,02% | 140.873,00 |
| 07.05.2026 | 5,86 | 5,96 | 5,70 | 5,88 | -1,18% | 228.274,00 |
| 06.05.2026 | 6,14 | 6,14 | 5,92 | 5,95 | -5,75% | 289.011,00 |
| 05.05.2026 | 6,30 | 6,37 | 6,10 | 6,31 | 0,29% | 105.725,00 |
| 04.05.2026 | 6,28 | 6,37 | 6,26 | 6,30 | -0,24% | 165.534,00 |
| 01.05.2026 | 6,29 | 6,39 | 6,14 | 6,31 | -0,63% | 162.892,00 |
| 30.04.2026 | 6,26 | 6,45 | 6,26 | 6,35 | 0,43% | 117.088,00 |
| 29.04.2026 | 6,24 | 6,34 | 6,17 | 6,32 | 1,33% | 236.628,00 |
| 28.04.2026 | 6,23 | 6,32 | 6,17 | 6,24 | 0,81% | 93.620,00 |
| 27.04.2026 | 6,07 | 6,25 | 6,07 | 6,19 | 2,15% | 101.633,00 |
| 24.04.2026 | 5,95 | 6,08 | 5,87 | 6,06 | 1,00% | 168.476,00 |
| 23.04.2026 | 5,97 | 6,11 | 5,83 | 6,00 | 1,52% | 163.623,00 |
| 22.04.2026 | 5,95 | 6,09 | 5,91 | 5,91 | -1,50% | 252.559,00 |
| 21.04.2026 | 5,96 | 6,00 | 5,86 | 6,00 | 0,50% | 139.764,00 |
| 20.04.2026 | 5,83 | 5,97 | 5,82 | 5,97 | 2,58% | 222.421,00 |
| 17.04.2026 | 5,86 | 5,86 | 5,41 | 5,82 | -2,84% | 348.419,00 |