5,340$
-3,09%
Echtzeit-Aktienkurs Epsilon Energy Ltd.
Bid:
Ask:
Aktienkurse zur Epsilon Energy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 5,47 | 5,47 | 5,34 | 5,34 | -3,00% | 6.609,00 |
| 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 |
| 16.04.2026 | 5,99 | 6,08 | 5,91 | 5,99 | -0,17% | 239.375,00 |
| 15.04.2026 | 5,99 | 6,09 | 5,93 | 6,00 | -0,50% | 156.700,00 |
| 14.04.2026 | 6,06 | 6,06 | 5,90 | 6,03 | -0,82% | 198.639,00 |
| 13.04.2026 | 6,20 | 6,26 | 6,05 | 6,08 | -0,65% | 89.919,00 |
| 10.04.2026 | 6,15 | 6,25 | 6,10 | 6,12 | -1,13% | 205.595,00 |
| 09.04.2026 | 6,14 | 6,35 | 6,10 | 6,19 | 0,65% | 291.191,00 |
| 08.04.2026 | 6,05 | 6,17 | 5,87 | 6,15 | -4,95% | 299.971,00 |
| 07.04.2026 | 6,37 | 6,52 | 6,36 | 6,47 | 1,89% | 159.704,00 |
| 06.04.2026 | 6,33 | 6,51 | 6,30 | 6,35 | -0,16% | 185.896,00 |
| 02.04.2026 | 6,29 | 6,47 | 6,27 | 6,36 | 3,08% | 285.682,00 |
| 01.04.2026 | 6,21 | 6,35 | 6,02 | 6,17 | 0,16% | 434.161,00 |
| 31.03.2026 | 6,36 | 6,53 | 6,10 | 6,16 | -3,30% | 306.355,00 |
| 30.03.2026 | 6,28 | 6,38 | 6,14 | 6,37 | 1,92% | 263.742,00 |
| 27.03.2026 | 6,06 | 6,38 | 6,06 | 6,25 | 3,65% | 286.913,00 |
| 26.03.2026 | 6,21 | 6,29 | 6,02 | 6,03 | -2,74% | 470.511,00 |
| 25.03.2026 | 6,15 | 6,33 | 6,05 | 6,20 | 0,00% | 270.623,00 |
| 24.03.2026 | 5,97 | 6,24 | 5,97 | 6,20 | 3,33% | 308.585,00 |
| 23.03.2026 | 6,00 | 6,04 | 5,83 | 6,00 | -0,66% | 246.763,00 |
| 20.03.2026 | 6,05 | 6,19 | 6,00 | 6,04 | 0,17% | 763.039,00 |
| 19.03.2026 | 5,83 | 6,14 | 5,77 | 6,03 | 3,97% | 278.728,00 |
| 18.03.2026 | 5,83 | 5,88 | 5,71 | 5,80 | -0,51% | 252.199,00 |
| 17.03.2026 | 5,56 | 5,83 | 5,54 | 5,83 | 4,48% | 224.609,00 |
| 16.03.2026 | 5,62 | 5,70 | 5,46 | 5,58 | -0,53% | 217.700,00 |
| 13.03.2026 | 5,68 | 5,69 | 5,52 | 5,61 | -2,43% | 164.978,00 |
| 12.03.2026 | 5,65 | 5,81 | 5,64 | 5,75 | 1,95% | 285.498,00 |
| 11.03.2026 | 5,46 | 5,70 | 5,46 | 5,64 | 2,92% | 273.880,00 |
| 10.03.2026 | 5,49 | 5,56 | 5,30 | 5,48 | -1,62% | 296.152,00 |
| 09.03.2026 | 5,77 | 5,91 | 5,56 | 5,57 | -2,28% | 388.092,00 |
| 06.03.2026 | 5,69 | 5,74 | 5,59 | 5,70 | 1,42% | 277.730,00 |
| 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 |