£8,835
-0,17%
Echtzeit-Aktienkurs Energean Oil & Gas PLC
Bid:
Ask:
Aktienkurse zur Energean Oil & Gas PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 8,93 | 8,95 | 8,84 | 8,88 | 0,34% | - |
| 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 |
| 19.08.2025 | 9,35 | 9,35 | 9,22 | 9,29 | 0,49% | 29.907,00 |
| 18.08.2025 | 9,20 | 9,28 | 9,17 | 9,24 | 0,47% | 22.906,00 |
| 15.08.2025 | 9,19 | 9,32 | 9,16 | 9,20 | 1,29% | 51.500,00 |
| 14.08.2025 | 9,11 | 9,11 | 9,00 | 9,08 | 0,17% | 26.608,00 |
| 13.08.2025 | 9,18 | 9,18 | 9,05 | 9,07 | -1,87% | 17.070,00 |
| 12.08.2025 | 9,28 | 9,30 | 9,22 | 9,24 | 0,05% | 30.476,00 |
| 11.08.2025 | 9,25 | 9,31 | 9,19 | 9,23 | -1,65% | 39.586,00 |
| 08.08.2025 | 9,39 | 9,45 | 9,32 | 9,39 | 0,88% | 32.464,00 |
| 07.08.2025 | 9,28 | 9,38 | 9,17 | 9,31 | 0,38% | 25.863,00 |
| 06.08.2025 | 9,18 | 9,30 | 9,15 | 9,27 | 1,31% | 57.718,00 |
| 05.08.2025 | 9,15 | 9,26 | 9,03 | 9,15 | 1,44% | 70.850,00 |
| 04.08.2025 | 9,15 | 9,20 | 8,95 | 9,02 | -1,02% | 16.722,00 |
| 01.08.2025 | 9,10 | 9,16 | 9,04 | 9,11 | -0,13% | 36.830,00 |
| 31.07.2025 | 9,08 | 9,21 | 9,08 | 9,13 | 0,27% | 58.847,00 |
| 30.07.2025 | 9,25 | 9,40 | 9,08 | 9,10 | -1,46% | 56.190,00 |
| 29.07.2025 | 9,24 | 9,33 | 9,20 | 9,24 | 0,19% | 60.071,00 |
| 28.07.2025 | 9,23 | 9,28 | 9,13 | 9,22 | -0,44% | 59.615,00 |
| 25.07.2025 | 9,30 | 9,39 | 9,22 | 9,26 | -1,09% | 31.245,00 |
| 24.07.2025 | 9,27 | 9,41 | 9,19 | 9,36 | 1,19% | 71.149,00 |
| 23.07.2025 | 9,36 | 9,36 | 9,16 | 9,25 | 0,11% | 70.713,00 |
| 22.07.2025 | 9,38 | 9,38 | 9,17 | 9,24 | -0,91% | 61.976,00 |
| 21.07.2025 | 9,54 | 9,56 | 9,31 | 9,33 | -1,40% | 54.023,00 |
| 18.07.2025 | 9,51 | 9,84 | 9,46 | 9,46 | -1,10% | 71.272,00 |
| 17.07.2025 | 9,29 | 9,57 | 9,28 | 9,56 | 4,16% | 77.522,00 |
| 16.07.2025 | 9,25 | 9,36 | 9,14 | 9,18 | -0,24% | 20.577,00 |
| 15.07.2025 | 9,28 | 9,33 | 9,18 | 9,20 | -0,11% | 42.581,00 |
| 14.07.2025 | 9,07 | 9,29 | 9,04 | 9,21 | 0,46% | 47.179,00 |
| 11.07.2025 | 9,23 | 9,24 | 8,99 | 9,17 | -1,08% | 30.123,00 |
| 10.07.2025 | 9,48 | 9,50 | 9,16 | 9,27 | -2,37% | 52.193,00 |
| 09.07.2025 | 9,50 | 9,53 | 9,43 | 9,50 | 0,74% | 51.048,00 |
| 08.07.2025 | 9,23 | 9,43 | 9,22 | 9,43 | 2,20% | 12.924,00 |
| 07.07.2025 | 9,08 | 9,25 | 9,08 | 9,22 | 2,08% | 27.631,00 |
| 04.07.2025 | 9,27 | 9,27 | 9,00 | 9,04 | -3,45% | 28.657,00 |
| 03.07.2025 | 9,25 | 9,39 | 9,18 | 9,36 | 1,27% | 91.500,00 |
| 02.07.2025 | 9,21 | 9,35 | 9,18 | 9,24 | 1,26% | 71.640,00 |
| 01.07.2025 | 9,09 | 9,15 | 8,99 | 9,13 | -0,60% | 63.302,00 |
| 30.06.2025 | 9,13 | 9,20 | 9,07 | 9,18 | 2,68% | 82.665,00 |
| 27.06.2025 | 8,98 | 8,99 | 8,77 | 8,94 | -0,17% | 41.238,00 |
| 26.06.2025 | 9,05 | 9,05 | 8,90 | 8,96 | -1,16% | 44.125,00 |
| 25.06.2025 | 8,93 | 9,07 | 8,82 | 9,06 | 1,15% | 45.410,00 |
| 24.06.2025 | 8,89 | 8,99 | 8,74 | 8,96 | -0,48% | 58.301,00 |
| 23.06.2025 | 8,93 | 9,19 | 8,93 | 9,00 | 1,29% | 115.496,00 |
| 20.06.2025 | 8,84 | 8,93 | 8,64 | 8,89 | 0,00% | 74.223,00 |
| 19.06.2025 | 8,86 | 8,97 | 8,75 | 8,89 | 1,54% | 76.491,00 |
| 18.06.2025 | 8,38 | 8,76 | 8,35 | 8,75 | 4,25% | 142.566,00 |
| 17.06.2025 | 8,26 | 8,41 | 8,20 | 8,39 | 1,80% | 48.023,00 |
| 16.06.2025 | 8,13 | 8,29 | 7,73 | 8,25 | 0,27% | 116.173,00 |
| 13.06.2025 | 8,74 | 8,74 | 7,94 | 8,22 | -4,66% | 125.682,00 |
| 12.06.2025 | 8,84 | 8,85 | 8,51 | 8,63 | -3,09% | 19.945,00 |
| 11.06.2025 | 9,01 | 9,03 | 8,89 | 8,90 | -1,49% | 23.492,00 |
| 10.06.2025 | 8,93 | 9,06 | 8,84 | 9,04 | 2,26% | 78.638,00 |
| 09.06.2025 | 8,86 | 8,86 | 8,78 | 8,84 | -0,45% | 37.518,00 |
| 06.06.2025 | 8,74 | 8,96 | 8,71 | 8,88 | 2,19% | 26.204,00 |
| 05.06.2025 | 8,73 | 8,79 | 8,61 | 8,69 | -4,09% | 12.031,00 |
| 04.06.2025 | 9,21 | 9,30 | 9,00 | 9,06 | -2,27% | 59.588,00 |
| 03.06.2025 | 9,18 | 9,29 | 9,07 | 9,27 | 0,98% | 85.091,00 |
| 02.06.2025 | 9,23 | 9,29 | 9,10 | 9,18 | -0,08% | 18.238,00 |
| 30.05.2025 | 9,06 | 9,25 | 9,06 | 9,18 | 1,85% | 32.914,00 |
| 29.05.2025 | 9,03 | 9,12 | 8,93 | 9,02 | 2,62% | 33.574,00 |