£9,089
-3,65%
Echtzeit-Aktienkurs Energean Oil & Gas PLC
Bid:
Ask:
Aktienkurse zur Energean Oil & Gas PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 8,83 | 8,85 | 8,69 | 8,79 | -0,73% | 60.642,00 |
| 27.05.2025 | 8,72 | 8,90 | 8,70 | 8,85 | 0,72% | 34.182,00 |
| 26.05.2025 | 8,74 | 8,80 | 8,70 | 8,79 | 2,71% | - |
| 23.05.2025 | 8,60 | 8,73 | 8,41 | 8,56 | 0,18% | 86.062,00 |
| 22.05.2025 | 8,69 | 8,72 | 8,48 | 8,54 | -2,40% | 63.357,00 |
| 21.05.2025 | 9,13 | 9,13 | 8,49 | 8,75 | -4,68% | 53.013,00 |
| 20.05.2025 | 9,33 | 9,33 | 9,16 | 9,18 | -1,87% | 16.741,00 |
| 19.05.2025 | 9,33 | 9,37 | 9,24 | 9,36 | -1,42% | 25.293,00 |
| 16.05.2025 | 9,52 | 9,52 | 9,40 | 9,49 | 0,74% | 29.878,00 |
| 15.05.2025 | 9,23 | 9,48 | 9,23 | 9,42 | -0,58% | 47.581,00 |
| 14.05.2025 | 9,38 | 9,52 | 9,38 | 9,48 | 0,64% | 19.971,00 |
| 13.05.2025 | 9,21 | 9,42 | 9,21 | 9,42 | 1,70% | 44.006,00 |
| 12.05.2025 | 9,02 | 9,32 | 9,01 | 9,26 | 4,19% | 76.096,00 |
| 09.05.2025 | 8,85 | 8,98 | 8,85 | 8,89 | 0,91% | 51.243,00 |
| 08.05.2025 | 8,79 | 8,81 | 8,62 | 8,81 | 1,56% | 65.310,00 |
| 07.05.2025 | 8,71 | 8,84 | 8,63 | 8,67 | 0,93% | 34.029,00 |
| 06.05.2025 | 8,59 | 8,61 | 8,47 | 8,59 | 0,56% | 121.399,00 |
| 05.05.2025 | 8,57 | 8,66 | 8,52 | 8,54 | -0,56% | - |
| 02.05.2025 | 8,65 | 8,69 | 8,46 | 8,59 | -1,58% | 18.670,00 |
| 01.05.2025 | 8,81 | 8,82 | 8,66 | 8,73 | -0,28% | 24.421,00 |
| 30.04.2025 | 8,74 | 8,86 | 8,64 | 8,75 | -0,32% | 32.692,00 |
| 29.04.2025 | 8,85 | 8,85 | 8,70 | 8,78 | -1,82% | 16.957,00 |
| 28.04.2025 | 8,80 | 8,99 | 8,72 | 8,94 | 2,79% | 31.925,00 |
| 25.04.2025 | 8,67 | 8,73 | 8,57 | 8,70 | 1,22% | 39.876,00 |
| 24.04.2025 | 8,73 | 8,73 | 8,48 | 8,60 | 0,12% | 59.508,00 |
| 23.04.2025 | 8,66 | 8,75 | 8,56 | 8,59 | 0,35% | 55.171,00 |
| 22.04.2025 | 8,32 | 8,70 | 8,32 | 8,56 | 1,18% | 81.484,00 |
| 17.04.2025 | 8,35 | 8,49 | 8,27 | 8,46 | 1,32% | 26.551,00 |
| 16.04.2025 | 8,05 | 8,36 | 7,98 | 8,35 | 1,89% | 50.918,00 |
| 15.04.2025 | 8,27 | 8,27 | 8,06 | 8,19 | 0,18% | 45.659,00 |
| 14.04.2025 | 8,03 | 8,25 | 8,01 | 8,18 | 4,07% | 23.837,00 |
| 11.04.2025 | 7,78 | 7,95 | 7,70 | 7,86 | 1,03% | 81.591,00 |
| 10.04.2025 | 7,90 | 8,01 | 7,71 | 7,78 | 7,17% | 69.650,00 |
| 09.04.2025 | 7,25 | 7,49 | 7,23 | 7,26 | -4,29% | 30.293,00 |
| 08.04.2025 | 7,81 | 7,81 | 7,53 | 7,58 | 0,26% | 76.998,00 |
| 07.04.2025 | 7,50 | 7,98 | 7,45 | 7,56 | -5,26% | 72.960,00 |
| 04.04.2025 | 8,35 | 8,36 | 7,95 | 7,98 | -5,34% | 75.019,00 |
| 03.04.2025 | 8,75 | 8,75 | 8,39 | 8,43 | -5,39% | 21.739,00 |
| 02.04.2025 | 8,80 | 8,93 | 8,75 | 8,91 | 1,25% | 28.954,00 |
| 01.04.2025 | 8,75 | 8,93 | 8,73 | 8,80 | 0,77% | 32.615,00 |
| 31.03.2025 | 8,72 | 8,86 | 8,67 | 8,73 | 0,49% | 50.334,00 |
| 28.03.2025 | 8,62 | 8,77 | 8,62 | 8,69 | 0,52% | 15.843,00 |
| 27.03.2025 | 8,52 | 8,65 | 8,46 | 8,65 | 0,99% | 37.071,00 |
| 26.03.2025 | 8,81 | 8,88 | 8,54 | 8,56 | -1,04% | 44.341,00 |
| 25.03.2025 | 8,19 | 8,65 | 8,19 | 8,65 | 5,94% | 32.673,00 |
| 24.03.2025 | 8,86 | 8,86 | 8,14 | 8,17 | -6,79% | 87.541,00 |
| 21.03.2025 | 8,25 | 8,92 | 8,25 | 8,76 | 4,78% | 105.849,00 |
| 20.03.2025 | 8,42 | 8,42 | 8,14 | 8,36 | -1,82% | 52.897,00 |
| 19.03.2025 | 8,71 | 8,71 | 8,47 | 8,52 | -2,91% | 48.963,00 |
| 18.03.2025 | 8,66 | 8,80 | 8,62 | 8,77 | 1,33% | 41.835,00 |
| 17.03.2025 | 9,33 | 9,33 | 8,40 | 8,66 | -7,73% | 182.268,00 |
| 14.03.2025 | 9,38 | 9,42 | 9,34 | 9,38 | -0,19% | 52.224,00 |
| 13.03.2025 | 9,29 | 9,46 | 9,27 | 9,40 | 0,48% | 73.386,00 |
| 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 |