£9,537
1,97%
Echtzeit-Aktienkurs ENERGEAN PLC LS -,01
Bid:
Ask:
Aktienkurse zur ENERGEAN PLC LS -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 9,29 | 9,46 | 9,27 | 9,40 | 0,48% | 74.880,00 |
| 12.03.2025 | 9,33 | 9,41 | 9,29 | 9,35 | 0,48% | 74.236,00 |
| 11.03.2025 | 9,45 | 9,56 | 9,29 | 9,31 | -1,01% | 30.519,00 |
| 10.03.2025 | 9,50 | 9,53 | 9,36 | 9,40 | -0,61% | 48.493,00 |
| 07.03.2025 | 9,32 | 9,49 | 9,29 | 9,46 | 1,23% | 28.379,00 |
| 06.03.2025 | 9,62 | 9,62 | 9,14 | 9,35 | -3,41% | 107.597,00 |
| 05.03.2025 | 9,80 | 9,98 | 9,62 | 9,68 | -0,54% | 57.966,00 |
| 04.03.2025 | 10,13 | 10,13 | 9,69 | 9,73 | -3,88% | 50.355,00 |
| 03.03.2025 | 10,20 | 10,25 | 9,91 | 10,12 | -0,30% | 29.778,00 |
| 28.02.2025 | 10,14 | 10,25 | 10,07 | 10,15 | -0,88% | 29.662,00 |
| 27.02.2025 | 10,17 | 10,28 | 10,12 | 10,24 | 1,09% | 18.971,00 |
| 26.02.2025 | 10,13 | 10,21 | 10,02 | 10,13 | 0,60% | 21.207,00 |
| 25.02.2025 | 9,99 | 10,22 | 9,99 | 10,07 | 0,83% | 70.318,00 |
| 24.02.2025 | 10,16 | 10,26 | 9,96 | 9,99 | -1,84% | 27.174,00 |
| 21.02.2025 | 10,33 | 10,37 | 10,12 | 10,18 | -1,88% | 51.697,00 |
| 20.02.2025 | 10,32 | 10,46 | 10,27 | 10,37 | 0,78% | 46.717,00 |
| 19.02.2025 | 10,32 | 10,38 | 10,21 | 10,29 | 0,19% | 62.060,00 |
| 18.02.2025 | 10,17 | 10,31 | 10,09 | 10,27 | 0,79% | 201.494,00 |
| 17.02.2025 | 9,99 | 10,26 | 9,99 | 10,19 | 2,26% | 54.315,00 |
| 14.02.2025 | 9,92 | 10,01 | 9,85 | 9,97 | 0,66% | 19.130,00 |
| 13.02.2025 | 9,88 | 10,06 | 9,75 | 9,90 | -0,35% | 121.307,00 |
| 12.02.2025 | 9,99 | 10,04 | 9,91 | 9,94 | -0,90% | 43.984,00 |
| 11.02.2025 | 10,04 | 10,04 | 9,96 | 10,03 | 0,22% | 46.094,00 |
| 10.02.2025 | 9,85 | 10,01 | 9,82 | 10,00 | 2,94% | 71.098,00 |
| 07.02.2025 | 9,85 | 9,87 | 9,52 | 9,72 | -1,82% | 29.660,00 |
| 06.02.2025 | 9,81 | 9,99 | 9,76 | 9,90 | 1,46% | 130.749,00 |
| 05.02.2025 | 9,68 | 9,86 | 9,64 | 9,76 | 0,36% | 135.557,00 |
| 04.02.2025 | 9,47 | 9,74 | 9,33 | 9,72 | 2,05% | 95.261,00 |
| 03.02.2025 | 9,16 | 9,58 | 9,16 | 9,53 | 2,36% | 219.163,00 |
| 31.01.2025 | 9,76 | 9,76 | 9,28 | 9,31 | -2,00% | 37.670,00 |
| 30.01.2025 | 9,45 | 9,53 | 9,43 | 9,50 | 0,80% | 32.218,00 |
| 29.01.2025 | 9,46 | 9,47 | 9,30 | 9,42 | 0,16% | 42.558,00 |
| 28.01.2025 | 9,43 | 9,51 | 9,41 | 9,41 | -0,74% | 136.943,00 |
| 27.01.2025 | 9,61 | 9,81 | 9,43 | 9,48 | -1,66% | 61.600,00 |
| 24.01.2025 | 10,03 | 10,03 | 9,60 | 9,64 | -5,77% | 57.826,00 |
| 23.01.2025 | 10,61 | 10,62 | 10,18 | 10,23 | -0,63% | 122.947,00 |
| 22.01.2025 | 10,49 | 10,53 | 10,25 | 10,29 | -1,53% | 34.385,00 |
| 21.01.2025 | 10,44 | 10,49 | 10,38 | 10,45 | 0,38% | 56.891,00 |
| 20.01.2025 | 10,62 | 10,63 | 10,40 | 10,41 | -1,51% | 57.641,00 |
| 17.01.2025 | 10,62 | 10,70 | 10,54 | 10,57 | 0,00% | 26.432,00 |
| 16.01.2025 | 10,53 | 10,69 | 10,50 | 10,57 | 0,96% | 46.001,00 |
| 15.01.2025 | 10,56 | 10,56 | 10,33 | 10,47 | 0,96% | 100.554,00 |
| 14.01.2025 | 10,37 | 10,48 | 10,28 | 10,37 | 1,37% | 51.423,00 |
| 13.01.2025 | 10,24 | 10,38 | 10,16 | 10,23 | 1,34% | 56.911,00 |
| 10.01.2025 | 10,15 | 10,33 | 10,08 | 10,10 | -0,54% | 44.784,00 |
| 09.01.2025 | 10,38 | 10,38 | 10,13 | 10,15 | -0,98% | 52.657,00 |
| 08.01.2025 | 10,61 | 10,61 | 10,25 | 10,25 | -2,94% | 61.327,00 |
| 07.01.2025 | 10,57 | 10,62 | 10,47 | 10,56 | -0,38% | 43.593,00 |
| 06.01.2025 | 10,59 | 10,66 | 10,34 | 10,60 | -1,12% | 63.558,00 |
| 03.01.2025 | 10,79 | 10,83 | 10,69 | 10,72 | 0,09% | 84.044,00 |
| 02.01.2025 | 10,51 | 10,74 | 10,51 | 10,71 | 3,28% | 68.911,00 |
| 31.12.2024 | 10,30 | 10,41 | 10,24 | 10,37 | 1,97% | 30.343,00 |
| 30.12.2024 | 10,13 | 10,20 | 10,04 | 10,17 | 0,10% | 104.398,00 |
| 27.12.2024 | 10,16 | 10,31 | 10,15 | 10,16 | 0,99% | 26.606,00 |
| 24.12.2024 | 9,99 | 10,14 | 9,93 | 10,06 | 1,93% | 8.994,00 |
| 23.12.2024 | 10,03 | 10,03 | 9,83 | 9,87 | 0,20% | 23.098,00 |
| 20.12.2024 | 9,78 | 9,88 | 9,64 | 9,85 | -0,30% | 31.126,00 |
| 19.12.2024 | 9,66 | 9,96 | 9,64 | 9,88 | 1,59% | 50.772,00 |
| 18.12.2024 | 9,71 | 9,81 | 9,67 | 9,73 | 0,00% | 23.125,00 |
| 17.12.2024 | 9,85 | 9,85 | 9,69 | 9,73 | -1,22% | 27.067,00 |
| 16.12.2024 | 10,00 | 10,03 | 9,85 | 9,85 | -1,94% | 29.646,00 |
| 13.12.2024 | 9,97 | 10,08 | 9,97 | 10,04 | 1,13% | 15.839,00 |
| 12.12.2024 | 9,93 | 10,05 | 9,88 | 9,93 | 0,43% | 58.256,00 |
| 11.12.2024 | 9,86 | 10,02 | 9,78 | 9,89 | -0,23% | 38.954,00 |
| 10.12.2024 | 9,88 | 9,97 | 9,85 | 9,91 | -0,05% | 68.124,00 |
| 09.12.2024 | 9,56 | 9,94 | 9,56 | 9,91 | 4,84% | 41.146,00 |
| 06.12.2024 | 9,61 | 9,82 | 9,36 | 9,46 | -4,18% | 62.532,00 |
| 05.12.2024 | 10,05 | 10,05 | 9,81 | 9,87 | -3,54% | 76.476,00 |
| 04.12.2024 | 10,34 | 10,38 | 10,19 | 10,23 | -0,87% | 27.304,00 |
| 03.12.2024 | 10,20 | 10,35 | 10,14 | 10,32 | 1,57% | 58.797,00 |
| 02.12.2024 | 10,19 | 10,20 | 9,96 | 10,16 | 0,00% | 25.488,00 |
| 29.11.2024 | 10,02 | 10,26 | 9,89 | 10,16 | 1,60% | 75.265,00 |
| 28.11.2024 | 10,87 | 10,87 | 9,99 | 10,00 | -8,68% | 101.130,00 |
| 27.11.2024 | 10,99 | 11,00 | 10,83 | 10,95 | 0,46% | 53.019,00 |
| 26.11.2024 | 11,00 | 11,12 | 10,84 | 10,90 | -0,18% | 34.138,00 |
| 25.11.2024 | 10,69 | 10,97 | 10,64 | 10,92 | 3,02% | 44.769,00 |
| 22.11.2024 | 10,63 | 10,68 | 10,52 | 10,60 | 0,04% | 53.752,00 |
| 21.11.2024 | 10,62 | 10,71 | 10,57 | 10,60 | 0,72% | 80.740,00 |
| 20.11.2024 | 10,36 | 10,54 | 10,36 | 10,52 | 2,14% | 51.489,00 |
| 19.11.2024 | 10,19 | 10,32 | 10,13 | 10,30 | 1,58% | 59.255,00 |
| 18.11.2024 | 10,00 | 10,14 | 9,97 | 10,14 | 2,56% | 68.615,00 |
| 15.11.2024 | 9,81 | 9,96 | 9,80 | 9,89 | 0,12% | 54.297,00 |
| 14.11.2024 | 9,73 | 9,90 | 9,71 | 9,88 | 1,96% | 35.561,00 |
| 13.11.2024 | 9,64 | 9,77 | 9,62 | 9,69 | 0,89% | 16.981,00 |
| 12.11.2024 | 9,74 | 9,79 | 9,57 | 9,60 | -1,44% | 23.092,00 |
| 11.11.2024 | 9,76 | 9,95 | 9,71 | 9,74 | 2,15% | 52.774,00 |
| 08.11.2024 | 9,64 | 9,78 | 9,48 | 9,54 | -1,75% | 24.517,00 |
| 07.11.2024 | 9,73 | 9,79 | 9,67 | 9,71 | -0,36% | 25.461,00 |
| 06.11.2024 | 9,81 | 9,85 | 9,58 | 9,74 | 0,57% | 38.937,00 |
| 05.11.2024 | 9,74 | 9,82 | 9,66 | 9,69 | -0,74% | 57.113,00 |
| 04.11.2024 | 9,94 | 9,96 | 9,68 | 9,76 | 0,13% | 32.121,00 |
| 01.11.2024 | 10,13 | 10,16 | 9,69 | 9,75 | -2,84% | 26.563,00 |
| 31.10.2024 | 9,99 | 10,13 | 9,87 | 10,03 | -0,79% | 57.012,00 |
| 30.10.2024 | 9,85 | 10,19 | 9,78 | 10,11 | 3,11% | 82.987,00 |
| 29.10.2024 | 9,70 | 9,81 | 9,64 | 9,81 | 1,19% | 37.205,00 |
| 28.10.2024 | 9,51 | 9,90 | 9,51 | 9,69 | 1,95% | 43.031,00 |
| 25.10.2024 | 9,40 | 9,59 | 9,31 | 9,51 | 1,96% | 12.778,00 |
| 24.10.2024 | 9,55 | 9,75 | 9,32 | 9,32 | -1,77% | 20.196,00 |
| 23.10.2024 | 9,70 | 9,71 | 9,42 | 9,49 | -1,94% | 25.216,00 |
| 22.10.2024 | 9,60 | 9,69 | 9,56 | 9,68 | 0,55% | 10.483,00 |