£9,241
4,42%
Echtzeit-Aktienkurs Energean Oil & Gas PLC
Bid:
Ask:
Aktienkurse zur Energean Oil & Gas PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 8,89 | 9,08 | 8,89 | 9,08 | 2,54% | 40.624,00 |
| 08.01.2026 | 8,86 | 8,89 | 8,76 | 8,85 | -0,17% | 42.291,00 |
| 07.01.2026 | 8,94 | 8,97 | 8,75 | 8,87 | -1,96% | 33.205,00 |
| 06.01.2026 | 8,92 | 9,07 | 8,92 | 9,04 | 1,72% | 43.850,00 |
| 05.01.2026 | 9,11 | 9,11 | 8,81 | 8,89 | -1,69% | 57.635,00 |
| 02.01.2026 | 8,89 | 9,10 | 8,83 | 9,04 | 1,95% | 41.303,00 |
| 31.12.2025 | 8,90 | 8,90 | 8,84 | 8,87 | -0,28% | 10.438,00 |
| 30.12.2025 | 8,90 | 8,94 | 8,85 | 8,90 | 0,82% | 40.312,00 |
| 29.12.2025 | 8,79 | 8,90 | 8,74 | 8,82 | 0,37% | 121.736,00 |
| 24.12.2025 | 8,84 | 8,86 | 8,79 | 8,79 | 0,17% | 32.468,00 |
| 23.12.2025 | 8,74 | 8,85 | 8,74 | 8,78 | 0,34% | 117.272,00 |
| 22.12.2025 | 8,76 | 8,77 | 8,70 | 8,75 | 0,23% | 24.187,00 |
| 19.12.2025 | 8,76 | 8,76 | 8,59 | 8,73 | -0,51% | 106.488,00 |
| 18.12.2025 | 8,70 | 8,82 | 8,67 | 8,77 | 1,68% | 100.517,00 |
| 17.12.2025 | 8,75 | 8,84 | 8,62 | 8,63 | -0,03% | 55.524,00 |
| 16.12.2025 | 8,82 | 8,84 | 8,58 | 8,63 | -2,54% | 110.084,00 |
| 15.12.2025 | 8,96 | 9,00 | 8,81 | 8,85 | -0,53% | 91.318,00 |
| 12.12.2025 | 8,93 | 8,96 | 8,86 | 8,90 | 0,17% | 41.161,00 |
| 11.12.2025 | 8,83 | 8,91 | 8,79 | 8,89 | 1,25% | 38.880,00 |
| 10.12.2025 | 9,04 | 9,04 | 8,77 | 8,78 | -2,45% | 28.689,00 |
| 09.12.2025 | 9,06 | 9,07 | 8,95 | 9,00 | -0,39% | 34.958,00 |
| 08.12.2025 | 9,02 | 9,07 | 8,87 | 9,03 | 2,73% | 62.505,00 |
| 05.12.2025 | 8,85 | 8,86 | 8,69 | 8,79 | -1,12% | 84.192,00 |
| 04.12.2025 | 9,12 | 9,16 | 8,85 | 8,89 | -4,87% | 65.783,00 |
| 03.12.2025 | 9,27 | 9,40 | 9,21 | 9,35 | 0,43% | 65.144,00 |
| 02.12.2025 | 9,65 | 9,65 | 9,29 | 9,31 | -2,82% | 51.568,00 |
| 01.12.2025 | 9,44 | 9,62 | 9,37 | 9,58 | 1,92% | 49.100,00 |
| 28.11.2025 | 9,35 | 9,41 | 9,30 | 9,40 | 0,91% | 29.705,00 |
| 27.11.2025 | 9,20 | 9,38 | 9,18 | 9,31 | 0,65% | 51.092,00 |
| 26.11.2025 | 9,20 | 9,36 | 8,94 | 9,25 | 0,76% | 87.609,00 |
| 25.11.2025 | 9,28 | 9,30 | 9,11 | 9,18 | -1,71% | 70.710,00 |
| 24.11.2025 | 9,23 | 9,34 | 9,08 | 9,34 | 0,27% | 39.995,00 |
| 21.11.2025 | 9,49 | 9,49 | 9,18 | 9,32 | -2,84% | 32.896,00 |
| 20.11.2025 | 9,80 | 9,80 | 9,55 | 9,59 | 0,00% | 60.149,00 |
| 19.11.2025 | 9,82 | 9,82 | 9,47 | 9,59 | -1,82% | 28.595,00 |
| 18.11.2025 | 9,89 | 9,89 | 9,50 | 9,77 | -2,06% | 28.857,00 |
| 17.11.2025 | 10,03 | 10,04 | 9,92 | 9,97 | -0,70% | 70.502,00 |
| 14.11.2025 | 9,92 | 10,05 | 9,91 | 10,04 | 0,00% | 32.231,00 |
| 13.11.2025 | 10,23 | 10,23 | 9,97 | 10,04 | -1,28% | 39.497,00 |
| 12.11.2025 | 10,26 | 10,37 | 10,14 | 10,17 | -1,17% | 61.222,00 |
| 11.11.2025 | 10,16 | 10,33 | 10,16 | 10,29 | 2,80% | 57.747,00 |
| 10.11.2025 | 10,23 | 10,25 | 10,00 | 10,01 | -0,89% | 59.579,00 |
| 07.11.2025 | 10,28 | 10,36 | 10,04 | 10,10 | -1,17% | 84.696,00 |
| 06.11.2025 | 9,87 | 10,41 | 9,86 | 10,22 | 3,08% | 117.162,00 |
| 05.11.2025 | 9,59 | 9,92 | 9,59 | 9,92 | 2,43% | 88.562,00 |
| 04.11.2025 | 9,70 | 9,73 | 9,58 | 9,68 | -0,95% | 51.398,00 |
| 03.11.2025 | 9,68 | 9,83 | 9,67 | 9,77 | 1,37% | 43.641,00 |
| 31.10.2025 | 9,44 | 9,67 | 9,39 | 9,64 | 1,42% | 72.982,00 |
| 30.10.2025 | 9,45 | 9,51 | 9,34 | 9,51 | 0,11% | 43.696,00 |
| 29.10.2025 | 9,49 | 9,63 | 9,47 | 9,50 | -0,16% | 66.697,00 |
| 28.10.2025 | 9,41 | 9,68 | 9,37 | 9,51 | -0,58% | 97.636,00 |
| 27.10.2025 | 9,48 | 9,58 | 9,41 | 9,57 | 0,79% | 45.867,00 |
| 24.10.2025 | 9,32 | 9,56 | 9,30 | 9,49 | 2,46% | 89.779,00 |
| 23.10.2025 | 9,20 | 9,42 | 9,20 | 9,26 | -0,03% | 58.418,00 |
| 22.10.2025 | 9,05 | 9,29 | 9,05 | 9,27 | 2,94% | 99.938,00 |
| 21.10.2025 | 9,01 | 9,01 | 8,91 | 9,00 | 1,15% | 39.023,00 |
| 20.10.2025 | 8,92 | 9,07 | 8,89 | 8,90 | -0,04% | 29.474,00 |
| 17.10.2025 | 8,91 | 8,94 | 8,58 | 8,90 | -1,42% | 86.459,00 |
| 16.10.2025 | 8,81 | 9,05 | 8,76 | 9,03 | 2,53% | 69.936,00 |
| 15.10.2025 | 8,79 | 8,88 | 8,76 | 8,81 | -0,48% | 62.140,00 |
| 14.10.2025 | 8,85 | 9,08 | 8,80 | 8,85 | -0,06% | 72.661,00 |
| 13.10.2025 | 8,67 | 8,86 | 8,62 | 8,86 | 3,08% | 54.709,00 |
| 10.10.2025 | 8,76 | 8,76 | 8,59 | 8,59 | -1,94% | 65.562,00 |
| 09.10.2025 | 8,77 | 8,98 | 8,74 | 8,76 | 1,57% | 54.068,00 |
| 08.10.2025 | 8,38 | 8,67 | 8,35 | 8,63 | 3,73% | 75.291,00 |
| 07.10.2025 | 8,26 | 8,38 | 8,23 | 8,32 | 0,27% | 46.602,00 |
| 06.10.2025 | 8,24 | 8,35 | 8,20 | 8,29 | 2,76% | 94.131,00 |
| 03.10.2025 | 8,16 | 8,19 | 8,07 | 8,07 | -0,19% | 57.791,00 |
| 02.10.2025 | 8,15 | 8,15 | 8,04 | 8,09 | -0,37% | 59.284,00 |
| 01.10.2025 | 8,24 | 8,26 | 8,03 | 8,12 | -2,08% | 134.522,00 |
| 30.09.2025 | 8,17 | 8,44 | 8,11 | 8,29 | 1,38% | 125.630,00 |
| 29.09.2025 | 8,30 | 8,35 | 8,16 | 8,18 | 0,00% | 48.407,00 |
| 26.09.2025 | 8,19 | 8,20 | 8,05 | 8,18 | 0,12% | 37.042,00 |
| 25.09.2025 | 8,12 | 8,21 | 8,12 | 8,17 | 0,49% | 71.456,00 |
| 24.09.2025 | 8,32 | 8,32 | 8,08 | 8,13 | -2,40% | 48.373,00 |
| 23.09.2025 | 8,36 | 8,44 | 8,31 | 8,33 | 0,00% | 53.391,00 |
| 22.09.2025 | 8,30 | 8,38 | 8,23 | 8,33 | -0,36% | 26.501,00 |
| 19.09.2025 | 8,42 | 8,46 | 8,25 | 8,36 | -0,83% | 117.802,00 |
| 18.09.2025 | 8,50 | 8,55 | 8,36 | 8,43 | -2,49% | 56.441,00 |
| 17.09.2025 | 8,87 | 8,87 | 8,64 | 8,64 | -2,84% | 23.306,00 |
| 16.09.2025 | 8,46 | 8,93 | 8,45 | 8,89 | 3,55% | 64.871,00 |
| 15.09.2025 | 8,67 | 8,74 | 8,54 | 8,59 | 0,52% | 66.039,00 |
| 12.09.2025 | 8,55 | 8,62 | 8,38 | 8,54 | -2,40% | 89.925,00 |
| 11.09.2025 | 9,12 | 9,20 | 8,75 | 8,75 | -4,51% | - |
| 10.09.2025 | 9,34 | 9,34 | 9,14 | 9,17 | -1,89% | - |
| 09.09.2025 | 9,10 | 9,35 | 9,02 | 9,34 | 2,50% | - |
| 08.09.2025 | 9,05 | 9,16 | 8,92 | 9,12 | 2,17% | - |
| 05.09.2025 | 9,15 | 9,15 | 8,90 | 8,92 | -1,74% | 29.689,00 |
| 04.09.2025 | 9,25 | 9,27 | 9,07 | 9,08 | -1,63% | 21.987,00 |
| 03.09.2025 | 9,27 | 9,34 | 9,20 | 9,23 | -0,19% | 49.459,00 |
| 02.09.2025 | 9,47 | 9,49 | 9,21 | 9,25 | -2,14% | 37.649,00 |
| 01.09.2025 | 9,58 | 9,61 | 9,41 | 9,45 | -0,94% | 75.627,00 |
| 29.08.2025 | 9,44 | 9,58 | 9,39 | 9,54 | 1,17% | 15.350,00 |
| 28.08.2025 | 9,60 | 9,67 | 9,36 | 9,43 | -1,77% | 32.494,00 |
| 27.08.2025 | 9,55 | 9,61 | 9,51 | 9,60 | 0,37% | 35.117,00 |
| 26.08.2025 | 9,45 | 9,73 | 9,38 | 9,57 | 1,29% | 39.060,00 |
| 25.08.2025 | 9,50 | 9,51 | 9,44 | 9,44 | -0,29% | - |
| 22.08.2025 | 9,42 | 9,51 | 9,36 | 9,47 | 1,80% | 39.545,00 |
| 21.08.2025 | 9,29 | 9,41 | 9,21 | 9,30 | 0,22% | 59.918,00 |
| 20.08.2025 | 9,25 | 9,30 | 9,21 | 9,28 | -0,03% | 28.042,00 |