£7,211
1,07%
Echtzeit-Aktienkurs Energean Oil & Gas PLC
Bid:
Ask:
Aktienkurse zur Energean Oil & Gas PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 7,25 | 7,25 | 7,14 | 7,20 | 0,89% | - |
| 08.07.2026 | 7,06 | 7,18 | 7,01 | 7,14 | 1,93% | 105.773,00 |
| 07.07.2026 | 7,06 | 7,14 | 6,86 | 7,00 | -0,36% | 104.908,00 |
| 06.07.2026 | 7,01 | 7,10 | 6,93 | 7,03 | 1,22% | 95.248,00 |
| 03.07.2026 | 7,02 | 7,05 | 6,93 | 6,94 | -0,47% | 29.970,00 |
| 02.07.2026 | 6,82 | 7,03 | 6,77 | 6,97 | 1,05% | 50.121,00 |
| 01.07.2026 | 6,78 | 6,94 | 6,77 | 6,90 | 1,32% | 74.733,00 |
| 30.06.2026 | 6,81 | 6,89 | 6,74 | 6,81 | -0,80% | 119.708,00 |
| 29.06.2026 | 7,00 | 7,01 | 6,83 | 6,87 | -2,76% | 150.629,00 |
| 26.06.2026 | 7,07 | 7,08 | 7,00 | 7,06 | -0,42% | 67.845,00 |
| 25.06.2026 | 7,05 | 7,10 | 7,01 | 7,09 | 0,14% | 77.732,00 |
| 24.06.2026 | 7,37 | 7,37 | 7,00 | 7,08 | -2,68% | 95.079,00 |
| 23.06.2026 | 7,10 | 7,39 | 7,04 | 7,28 | 1,46% | 213.000,00 |
| 22.06.2026 | 6,85 | 7,18 | 6,85 | 7,17 | 3,21% | 250.335,00 |
| 19.06.2026 | 6,88 | 6,96 | 6,76 | 6,95 | 1,49% | 140.383,00 |
| 18.06.2026 | 6,99 | 6,99 | 6,81 | 6,85 | -2,63% | 122.044,00 |
| 17.06.2026 | 7,00 | 7,05 | 6,92 | 7,03 | 0,00% | 233.734,00 |
| 16.06.2026 | 7,12 | 7,12 | 7,00 | 7,03 | -1,33% | 112.691,00 |
| 15.06.2026 | 7,34 | 7,36 | 7,00 | 7,13 | -3,65% | 146.464,00 |
| 12.06.2026 | 7,46 | 7,46 | 7,29 | 7,40 | -1,20% | 54.541,00 |
| 11.06.2026 | 7,48 | 7,56 | 7,42 | 7,49 | 0,81% | 97.184,00 |
| 10.06.2026 | 7,20 | 7,51 | 7,19 | 7,43 | 2,41% | 162.260,00 |
| 09.06.2026 | 7,21 | 7,27 | 7,15 | 7,25 | 0,00% | 107.293,00 |
| 08.06.2026 | 7,22 | 7,31 | 7,11 | 7,25 | -0,68% | 103.871,00 |
| 05.06.2026 | 7,29 | 7,39 | 7,19 | 7,30 | -0,27% | 129.117,00 |
| 04.06.2026 | 7,38 | 7,42 | 7,15 | 7,32 | -1,21% | 135.799,00 |
| 03.06.2026 | 7,75 | 7,78 | 7,41 | 7,41 | -4,88% | 170.208,00 |
| 02.06.2026 | 7,77 | 7,88 | 7,73 | 7,79 | -0,42% | 113.657,00 |
| 01.06.2026 | 7,94 | 7,94 | 7,67 | 7,82 | 1,13% | 153.682,00 |
| 29.05.2026 | 7,97 | 8,01 | 7,74 | 7,74 | -2,67% | 167.968,00 |
| 28.05.2026 | 8,12 | 8,12 | 7,89 | 7,95 | -0,84% | 90.692,00 |
| 27.05.2026 | 8,40 | 8,40 | 8,01 | 8,02 | -4,41% | 137.375,00 |
| 26.05.2026 | 8,51 | 8,51 | 8,25 | 8,39 | -1,56% | 77.635,00 |
| 25.05.2026 | 8,52 | 8,63 | 8,51 | 8,52 | 0,68% | - |
| 22.05.2026 | 8,56 | 8,58 | 8,40 | 8,46 | -1,80% | 132.962,00 |
| 21.05.2026 | 8,83 | 8,84 | 8,59 | 8,62 | -2,87% | 115.417,00 |
| 20.05.2026 | 8,83 | 9,04 | 8,66 | 8,87 | 0,51% | 118.653,00 |
| 19.05.2026 | 8,90 | 8,95 | 8,80 | 8,83 | -0,68% | 62.567,00 |
| 18.05.2026 | 8,81 | 8,95 | 8,70 | 8,89 | 1,37% | 69.626,00 |
| 15.05.2026 | 8,85 | 8,85 | 8,71 | 8,77 | 0,00% | 52.434,00 |
| 14.05.2026 | 8,63 | 8,77 | 8,63 | 8,77 | 1,45% | 70.357,00 |
| 13.05.2026 | 8,61 | 8,74 | 8,61 | 8,64 | 1,23% | 45.505,00 |
| 12.05.2026 | 8,50 | 8,60 | 8,49 | 8,54 | -0,58% | 76.876,00 |
| 11.05.2026 | 8,44 | 8,60 | 8,43 | 8,59 | 1,66% | 82.161,00 |
| 08.05.2026 | 8,32 | 8,48 | 8,13 | 8,45 | -1,69% | 141.852,00 |
| 07.05.2026 | 8,56 | 8,61 | 8,45 | 8,59 | -0,17% | 158.739,00 |
| 06.05.2026 | 8,92 | 8,93 | 8,58 | 8,61 | -3,61% | 118.869,00 |
| 05.05.2026 | 8,91 | 9,10 | 8,85 | 8,93 | 1,38% | 170.279,00 |
| 04.05.2026 | 8,75 | 8,88 | 8,73 | 8,81 | -1,39% | - |
| 01.05.2026 | 8,86 | 9,12 | 8,86 | 8,93 | -0,22% | 38.583,00 |
| 30.04.2026 | 8,83 | 9,00 | 8,83 | 8,95 | 1,94% | 81.141,00 |
| 29.04.2026 | 8,69 | 8,86 | 8,69 | 8,78 | 1,36% | 101.388,00 |
| 28.04.2026 | 8,48 | 8,73 | 8,48 | 8,66 | 2,58% | 110.428,00 |
| 27.04.2026 | 8,46 | 8,63 | 8,40 | 8,45 | -0,12% | 84.838,00 |
| 24.04.2026 | 8,59 | 8,65 | 8,40 | 8,46 | -1,34% | 74.848,00 |
| 23.04.2026 | 8,44 | 8,65 | 8,37 | 8,57 | 1,24% | 182.767,00 |
| 22.04.2026 | 8,41 | 8,53 | 8,39 | 8,47 | 0,83% | 70.995,00 |
| 21.04.2026 | 8,31 | 8,41 | 8,20 | 8,40 | 1,63% | 87.032,00 |
| 20.04.2026 | 8,27 | 8,48 | 8,19 | 8,26 | 0,98% | 98.222,00 |
| 17.04.2026 | 8,28 | 8,37 | 8,08 | 8,18 | -1,62% | 161.125,00 |
| 16.04.2026 | 8,15 | 8,40 | 8,15 | 8,32 | 0,91% | 111.677,00 |
| 15.04.2026 | 8,27 | 8,38 | 8,14 | 8,24 | -1,44% | 122.603,00 |
| 14.04.2026 | 8,76 | 8,76 | 8,30 | 8,36 | -4,62% | 117.214,00 |
| 13.04.2026 | 8,74 | 8,79 | 8,60 | 8,77 | 1,80% | 96.609,00 |
| 10.04.2026 | 8,54 | 8,75 | 8,52 | 8,61 | 0,70% | 70.315,00 |
| 09.04.2026 | 8,44 | 8,73 | 8,43 | 8,55 | 3,32% | 147.696,00 |
| 08.04.2026 | 9,03 | 9,03 | 8,26 | 8,28 | -6,39% | 268.299,00 |
| 07.04.2026 | 8,65 | 9,01 | 8,65 | 8,84 | 5,36% | 193.280,00 |
| 02.04.2026 | 8,27 | 8,47 | 8,19 | 8,39 | 0,00% | 175.962,00 |
| 01.04.2026 | 8,64 | 8,64 | 8,39 | 8,39 | -2,84% | 90.810,00 |
| 31.03.2026 | 8,60 | 8,70 | 8,42 | 8,64 | 0,29% | 98.243,00 |
| 30.03.2026 | 8,66 | 8,81 | 8,60 | 8,61 | -0,92% | 134.868,00 |
| 27.03.2026 | 8,60 | 8,74 | 8,47 | 8,69 | 0,70% | 68.462,00 |
| 26.03.2026 | 8,42 | 8,66 | 8,30 | 8,63 | 3,45% | 142.363,00 |
| 25.03.2026 | 8,41 | 8,60 | 8,30 | 8,34 | -0,30% | 148.111,00 |
| 24.03.2026 | 8,39 | 8,47 | 8,09 | 8,37 | -1,09% | 187.232,00 |
| 23.03.2026 | 8,67 | 8,71 | 8,40 | 8,46 | -1,63% | 279.209,00 |
| 20.03.2026 | 9,17 | 9,18 | 8,47 | 8,60 | -7,53% | 347.181,00 |
| 19.03.2026 | 9,13 | 9,34 | 8,73 | 9,30 | 2,20% | 160.305,00 |
| 18.03.2026 | 9,11 | 9,19 | 8,98 | 9,10 | 0,66% | 69.821,00 |
| 17.03.2026 | 8,90 | 9,12 | 8,58 | 9,04 | 1,74% | 66.004,00 |
| 16.03.2026 | 8,82 | 9,20 | 8,80 | 8,89 | 1,60% | 110.616,00 |
| 13.03.2026 | 8,70 | 8,80 | 8,60 | 8,75 | 1,04% | 73.385,00 |
| 12.03.2026 | 8,63 | 8,73 | 8,52 | 8,66 | 1,44% | 110.283,00 |
| 11.03.2026 | 8,81 | 8,81 | 8,48 | 8,53 | -3,56% | 94.494,00 |
| 10.03.2026 | 9,12 | 9,12 | 8,80 | 8,85 | -2,43% | 53.195,00 |
| 09.03.2026 | 8,84 | 9,16 | 8,76 | 9,07 | 1,37% | 65.638,00 |
| 06.03.2026 | 8,83 | 9,06 | 8,72 | 8,95 | 2,26% | 127.587,00 |
| 05.03.2026 | 8,87 | 8,87 | 8,70 | 8,75 | -2,26% | 106.982,00 |
| 04.03.2026 | 9,25 | 9,30 | 8,78 | 8,95 | -2,19% | 87.895,00 |
| 03.03.2026 | 8,94 | 9,16 | 8,69 | 9,15 | 1,69% | 110.142,00 |
| 02.03.2026 | 8,80 | 9,22 | 8,42 | 9,00 | 1,07% | 178.784,00 |
| 27.02.2026 | 8,88 | 8,97 | 8,72 | 8,90 | 0,36% | 39.068,00 |
| 26.02.2026 | 8,68 | 8,89 | 8,61 | 8,87 | 2,48% | 34.499,00 |
| 25.02.2026 | 8,87 | 8,91 | 8,65 | 8,66 | -2,18% | 89.938,00 |
| 24.02.2026 | 9,12 | 9,20 | 8,83 | 8,85 | -2,02% | 41.238,00 |
| 23.02.2026 | 9,09 | 9,09 | 8,93 | 9,03 | -0,68% | 64.777,00 |
| 20.02.2026 | 8,73 | 9,14 | 8,64 | 9,09 | 5,05% | 131.145,00 |
| 19.02.2026 | 8,77 | 8,90 | 8,60 | 8,66 | -0,12% | 126.355,00 |
| 18.02.2026 | 8,61 | 8,69 | 8,53 | 8,67 | 1,23% | 90.336,00 |