£6,980
-0,14%
Echtzeit-Aktienkurs Energean Oil & Gas PLC
Bid:
Ask:
Aktienkurse zur Energean Oil & Gas PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 6,97 | 6,97 | 6,83 | 6,93 | -0,89% | 53.163,00 |
| 11.11.2026 | 6,97 | 7,07 | 6,96 | 6,99 | 0,32% | 72.535,00 |
| 10.11.2026 | 6,92 | 7,09 | 6,87 | 6,97 | 0,18% | 112.438,00 |
| 09.11.2026 | 6,89 | 6,97 | 6,82 | 6,96 | 0,29% | 57.278,00 |
| 06.11.2026 | 7,02 | 7,02 | 6,82 | 6,94 | -0,82% | 197.570,00 |
| 05.11.2026 | 6,99 | 7,07 | 6,88 | 6,99 | -0,50% | 109.768,00 |
| 04.11.2026 | 7,17 | 7,18 | 7,02 | 7,03 | -2,06% | 83.608,00 |
| 03.11.2026 | 7,14 | 7,21 | 7,05 | 7,18 | 0,42% | 96.840,00 |
| 02.11.2026 | 7,30 | 7,30 | 7,06 | 7,15 | -3,38% | 88.613,00 |
| 30.10.2026 | 7,45 | 7,56 | 7,31 | 7,40 | -1,73% | 20.048,00 |
| 29.10.2026 | 7,57 | 7,58 | 7,47 | 7,53 | 0,33% | 49.703,00 |
| 28.10.2026 | 7,57 | 7,64 | 7,45 | 7,50 | -1,96% | 74.624,00 |
| 27.10.2026 | 7,57 | 7,68 | 7,57 | 7,65 | 1,19% | 26.010,00 |
| 26.10.2026 | 7,30 | 7,59 | 7,27 | 7,56 | 2,16% | 82.500,00 |
| 23.10.2026 | 7,40 | 7,47 | 7,33 | 7,40 | 2,56% | 114.977,00 |
| 22.10.2026 | 7,49 | 7,49 | 7,21 | 7,22 | -3,51% | 100.611,00 |
| 21.10.2026 | 7,54 | 7,62 | 7,45 | 7,48 | 0,77% | 117.779,00 |
| 20.10.2026 | 7,41 | 7,54 | 7,40 | 7,42 | 0,27% | 66.835,00 |
| 19.10.2026 | 7,43 | 7,56 | 7,38 | 7,40 | -0,40% | 82.031,00 |
| 16.10.2026 | 7,12 | 7,45 | 7,10 | 7,43 | 4,80% | 41.453,00 |
| 15.10.2026 | 7,39 | 7,40 | 7,04 | 7,09 | -4,51% | 114.235,00 |
| 14.10.2026 | 7,51 | 7,56 | 7,41 | 7,43 | -0,27% | 77.859,00 |
| 13.10.2026 | 7,29 | 7,47 | 7,29 | 7,45 | 2,48% | 35.634,00 |
| 12.10.2026 | 7,24 | 7,27 | 7,12 | 7,27 | -0,34% | 100.342,00 |
| 09.10.2026 | 6,94 | 7,32 | 6,94 | 7,29 | 4,89% | 40.093,00 |
| 08.10.2026 | 6,90 | 6,99 | 6,90 | 6,95 | 0,72% | 61.736,00 |
| 07.10.2026 | 6,97 | 7,08 | 6,89 | 6,90 | -1,00% | 91.697,00 |
| 06.10.2026 | 7,09 | 7,23 | 6,90 | 6,97 | -1,80% | 121.366,00 |
| 05.10.2026 | 7,01 | 7,13 | 6,98 | 7,10 | 1,32% | 87.593,00 |
| 02.10.2026 | 6,99 | 7,09 | 6,92 | 7,01 | 0,07% | 63.209,00 |
| 01.10.2026 | 7,11 | 7,11 | 6,90 | 7,00 | -1,55% | 52.965,00 |
| 30.09.2026 | 7,12 | 7,16 | 7,07 | 7,11 | 0,07% | 59.901,00 |
| 29.09.2026 | 7,30 | 7,32 | 7,10 | 7,11 | -3,53% | 95.511,00 |
| 28.09.2026 | 7,23 | 7,40 | 7,20 | 7,37 | 2,15% | 47.822,00 |
| 25.09.2026 | 7,49 | 7,50 | 7,21 | 7,21 | -4,44% | 77.098,00 |
| 24.09.2026 | 7,70 | 7,83 | 7,53 | 7,55 | -2,39% | 64.558,00 |
| 23.09.2026 | 7,58 | 7,74 | 7,52 | 7,73 | 2,05% | 76.096,00 |
| 22.09.2026 | 7,71 | 7,71 | 7,48 | 7,58 | -0,92% | 91.257,00 |
| 21.09.2026 | 8,03 | 8,03 | 7,64 | 7,65 | -4,76% | 81.489,00 |
| 18.09.2026 | 8,00 | 8,06 | 7,92 | 8,03 | 1,10% | 316.346,00 |
| 17.09.2026 | 7,83 | 7,95 | 7,74 | 7,94 | -0,09% | 118.425,00 |
| 16.09.2026 | 8,08 | 8,10 | 7,91 | 7,95 | -0,90% | 92.439,00 |
| 15.09.2026 | 7,95 | 8,04 | 7,86 | 8,02 | 1,52% | 86.814,00 |
| 14.09.2026 | 8,10 | 8,14 | 7,87 | 7,90 | -0,88% | 85.386,00 |
| 11.09.2026 | 7,97 | 8,10 | 7,80 | 7,97 | -0,69% | 142.170,00 |
| 10.09.2026 | 8,60 | 8,70 | 8,02 | 8,03 | -6,20% | 136.010,00 |
| 09.09.2026 | 8,17 | 8,64 | 8,11 | 8,56 | 8,50% | 1.176.879,00 |
| 08.09.2026 | 7,93 | 8,09 | 7,87 | 7,89 | -0,50% | 150.801,00 |
| 07.09.2026 | 7,84 | 8,00 | 7,81 | 7,93 | 2,32% | 78.884,00 |
| 04.09.2026 | 7,69 | 7,83 | 7,64 | 7,75 | 1,11% | 89.103,00 |
| 03.09.2026 | 7,78 | 7,84 | 7,64 | 7,66 | -0,84% | 66.248,00 |
| 02.09.2026 | 7,71 | 7,83 | 7,63 | 7,73 | 0,26% | 97.221,00 |
| 01.09.2026 | 7,46 | 7,72 | 7,46 | 7,71 | 3,56% | 150.744,00 |
| 31.08.2026 | 7,43 | 7,47 | 7,41 | 7,44 | 0,89% | - |
| 28.08.2026 | 7,34 | 7,42 | 7,25 | 7,38 | 1,65% | 130.582,00 |
| 27.08.2026 | 7,44 | 7,44 | 7,24 | 7,26 | -2,68% | 111.655,00 |
| 26.08.2026 | 7,63 | 7,63 | 7,34 | 7,46 | -2,23% | 142.409,00 |
| 25.08.2026 | 7,74 | 7,78 | 7,57 | 7,63 | -1,10% | 34.992,00 |
| 24.08.2026 | 7,76 | 7,79 | 7,70 | 7,71 | 0,06% | 68.869,00 |
| 21.08.2026 | 7,77 | 7,82 | 7,70 | 7,71 | -1,00% | 52.329,00 |
| 20.08.2026 | 7,55 | 7,87 | 7,48 | 7,78 | 3,97% | 55.206,00 |
| 19.08.2026 | 7,49 | 7,56 | 7,41 | 7,49 | 1,22% | 257.265,00 |
| 18.08.2026 | 7,42 | 7,52 | 7,36 | 7,40 | 0,27% | 119.596,00 |
| 17.08.2026 | 7,57 | 7,64 | 7,36 | 7,38 | -2,77% | 47.969,00 |
| 14.08.2026 | 7,54 | 7,60 | 7,47 | 7,59 | 2,81% | 91.401,00 |
| 13.08.2026 | 7,28 | 7,46 | 7,28 | 7,38 | 1,90% | 49.913,00 |
| 12.08.2026 | 7,57 | 7,61 | 7,24 | 7,24 | -4,17% | 65.075,00 |
| 11.08.2026 | 7,40 | 7,62 | 7,40 | 7,56 | 1,89% | 99.629,00 |
| 10.08.2026 | 7,32 | 7,46 | 7,30 | 7,42 | 1,64% | 129.073,00 |
| 07.08.2026 | 7,31 | 7,36 | 7,21 | 7,30 | 0,27% | 80.129,00 |
| 06.08.2026 | 7,26 | 7,43 | 7,25 | 7,28 | 0,28% | 70.308,00 |
| 05.08.2026 | 7,47 | 7,47 | 7,20 | 7,26 | -3,62% | 135.408,00 |
| 04.08.2026 | 7,64 | 7,64 | 7,43 | 7,53 | 0,57% | 163.156,00 |
| 03.08.2026 | 7,42 | 7,58 | 7,40 | 7,49 | -1,51% | 106.594,00 |
| 31.07.2026 | 7,48 | 7,63 | 7,34 | 7,60 | 1,54% | 84.848,00 |
| 30.07.2026 | 7,52 | 7,63 | 7,43 | 7,49 | -0,66% | 148.897,00 |
| 29.07.2026 | 7,64 | 7,65 | 7,43 | 7,54 | -0,53% | 74.666,00 |
| 28.07.2026 | 7,63 | 7,66 | 7,52 | 7,58 | -0,92% | 98.420,00 |
| 27.07.2026 | 8,16 | 8,16 | 7,64 | 7,65 | -7,45% | 118.966,00 |
| 24.07.2026 | 8,01 | 8,32 | 7,98 | 8,26 | 3,31% | 100.106,00 |
| 23.07.2026 | 8,08 | 8,11 | 7,89 | 8,00 | 1,07% | 50.258,00 |
| 22.07.2026 | 7,90 | 8,09 | 7,81 | 7,91 | 1,67% | 126.143,00 |
| 21.07.2026 | 7,58 | 7,80 | 7,56 | 7,78 | 2,98% | 45.885,00 |
| 20.07.2026 | 7,58 | 7,71 | 7,51 | 7,56 | 1,07% | 112.627,00 |
| 17.07.2026 | 7,29 | 7,56 | 7,29 | 7,48 | 1,46% | 52.726,00 |
| 16.07.2026 | 7,40 | 7,40 | 7,25 | 7,37 | 0,58% | 101.344,00 |
| 15.07.2026 | 7,45 | 7,55 | 7,31 | 7,33 | -0,41% | 73.847,00 |
| 14.07.2026 | 7,49 | 7,51 | 7,30 | 7,36 | -0,41% | 84.286,00 |
| 13.07.2026 | 7,47 | 7,48 | 7,34 | 7,39 | 1,65% | 78.244,00 |
| 10.07.2026 | 7,21 | 7,29 | 7,18 | 7,27 | 1,32% | 91.171,00 |
| 09.07.2026 | 7,17 | 7,21 | 7,08 | 7,17 | 0,49% | 89.001,00 |
| 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 |