1,265€
-0,43%
Echtzeit-Aktienkurs Africa Oil Corp
Bid:
Ask:
Aktienkurse zur Africa Oil Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 1,25 | 1,28 | 1,25 | 1,28 | 0,35% | - |
| 29.01.2025 | 1,29 | 1,31 | 1,27 | 1,27 | -0,86% | - |
| 28.01.2025 | 1,27 | 1,30 | 1,27 | 1,28 | 1,10% | - |
| 27.01.2025 | 1,28 | 1,29 | 1,27 | 1,27 | -1,86% | - |
| 24.01.2025 | 1,32 | 1,34 | 1,29 | 1,29 | -1,82% | - |
| 23.01.2025 | 1,33 | 1,35 | 1,32 | 1,32 | 5,75% | - |
| 13.09.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 4,63% | - |
| 10.09.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -1,00% | - |
| 09.09.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -4,23% | - |
| 05.09.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -4,35% | - |
| 03.09.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -1,65% | - |
| 02.09.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -2,13% | - |
| 30.08.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 2,71% | - |
| 29.08.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -3,21% | - |
| 27.08.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -0,80% | - |
| 26.08.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 2,30% | - |
| 22.08.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 21.08.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -0,37% | - |
| 20.08.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -0,15% | - |
| 19.08.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -2,86% | - |
| 16.08.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 2,65% | - |
| 15.08.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -4,49% | - |
| 13.08.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 1,42% | - |
| 12.08.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,14% | - |
| 09.08.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 3,93% | - |
| 08.08.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -2,32% | - |
| 07.08.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -0,86% | - |
| 06.08.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 3,26% | - |
| 05.08.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -10,12% | - |
| 02.08.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -4,27% | - |
| 01.08.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 1,55% | - |
| 31.07.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 1,64% | - |
| 30.07.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -1,17% | - |
| 29.07.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -1,91% | - |
| 26.07.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -2,43% | - |
| 25.07.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -0,50% | - |
| 23.07.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,50% | - |
| 22.07.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,75% | - |
| 19.07.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,13% | - |
| 18.07.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -0,25% | - |
| 17.07.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -0,81% | - |
| 16.07.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -0,92% | - |
| 15.07.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,12% | - |
| 12.07.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -0,25% | - |
| 11.07.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -0,37% | - |
| 10.07.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -1,51% | - |
| 09.07.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -0,90% | - |
| 08.07.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -0,30% | - |
| 05.07.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -0,47% | - |
| 03.07.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 2,43% | - |
| 02.07.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -0,30% | - |
| 01.07.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -0,42% | - |
| 28.06.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -2,01% | - |
| 25.06.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 2,61% | - |
| 24.06.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 5,03% | - |
| 21.06.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -1,44% | - |
| 20.06.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 1,72% | - |
| 17.06.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -1,26% | - |
| 14.06.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -1,31% | - |
| 13.06.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -4,12% | - |
| 07.06.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 1,51% | - |
| 05.06.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -1,49% | - |
| 31.05.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 1,21% | - |
| 30.05.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -0,72% | - |
| 28.05.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 3,22% | - |
| 24.05.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -0,19% | - |
| 23.05.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -2,41% | - |
| 22.05.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -0,66% | - |
| 21.05.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 5,03% | - |
| 17.05.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -1,00% | - |
| 16.05.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -1,71% | - |
| 15.05.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,68% | - |
| 14.05.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -1,46% | - |
| 13.05.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -0,42% | - |
| 10.05.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,24% | - |
| 09.05.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 08.05.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -2,08% | - |
| 07.05.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 2,31% | - |
| 06.05.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -0,18% | - |
| 03.05.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -0,24% | - |
| 02.05.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -2,82% | - |
| 30.04.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,24% | - |
| 29.04.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 3,73% | - |
| 26.04.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 3,80% | - |
| 25.04.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,45% | - |
| 24.04.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 1,23% | - |
| 23.04.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -2,02% | - |
| 22.04.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -4,64% | - |
| 19.04.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,67% | - |
| 18.04.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -0,54% | - |
| 17.04.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 16.04.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -1,84% | - |
| 15.04.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -0,59% | - |
| 12.04.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -0,99% | - |
| 11.04.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 10.04.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -1,15% | - |
| 09.04.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 2,12% | - |
| 08.04.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -0,64% | - |
| 05.04.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 2,76% | - |
| 04.04.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -0,30% | - |