2,340€
3,54%
Echtzeit-Aktienkurs Seplat Petroleum Development Co.
Bid:
Ask:
Aktienkurse zur Seplat Petroleum Development Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2,40 | 2,44 | 2,35 | 2,42 | 1,26% | - |
| 19.12.2024 | 2,41 | 2,48 | 2,35 | 2,39 | 0,42% | 10.000,00 |
| 18.12.2024 | 2,18 | 2,43 | 2,18 | 2,38 | 4,85% | - |
| 17.12.2024 | 2,20 | 2,33 | 2,20 | 2,27 | -1,73% | - |
| 16.12.2024 | 2,28 | 2,32 | 2,19 | 2,31 | 2,67% | 7.000,00 |
| 13.12.2024 | 2,38 | 2,39 | 2,18 | 2,25 | -4,66% | - |
| 12.12.2024 | 2,35 | 2,44 | 2,23 | 2,36 | 1,72% | - |
| 11.12.2024 | 2,22 | 2,35 | 2,15 | 2,32 | 5,94% | - |
| 10.12.2024 | 2,44 | 2,56 | 1,71 | 2,19 | -13,44% | - |
| 09.12.2024 | 2,46 | 2,58 | 2,39 | 2,53 | -0,39% | - |
| 06.12.2024 | 2,50 | 2,60 | 2,50 | 2,54 | -0,78% | - |
| 05.12.2024 | 2,50 | 2,61 | 2,50 | 2,56 | -0,78% | - |
| 04.12.2024 | 2,50 | 2,60 | 2,50 | 2,58 | 0,39% | - |
| 03.12.2024 | 2,50 | 2,60 | 2,50 | 2,57 | 0,39% | - |
| 02.12.2024 | 2,48 | 2,60 | 2,48 | 2,56 | -0,39% | - |
| 29.11.2024 | 2,48 | 2,61 | 2,48 | 2,57 | 0,39% | - |
| 28.11.2024 | 2,52 | 2,64 | 2,52 | 2,56 | -1,92% | - |
| 27.11.2024 | 2,50 | 2,63 | 2,50 | 2,61 | 1,95% | - |
| 26.11.2024 | 2,46 | 2,62 | 2,46 | 2,56 | 0,79% | - |
| 25.11.2024 | 2,48 | 2,64 | 2,48 | 2,54 | -1,17% | - |
| 22.11.2024 | 2,62 | 2,62 | 2,56 | 2,57 | -0,77% | - |
| 21.11.2024 | 2,52 | 2,64 | 2,52 | 2,59 | -0,38% | - |
| 20.11.2024 | 2,65 | 2,65 | 2,59 | 2,60 | 0,39% | - |
| 19.11.2024 | 2,63 | 2,64 | 2,58 | 2,59 | -0,38% | - |
| 18.11.2024 | 2,64 | 2,64 | 2,54 | 2,60 | -0,38% | - |
| 15.11.2024 | 2,54 | 2,64 | 2,54 | 2,61 | 0,00% | - |
| 14.11.2024 | 2,70 | 2,70 | 2,60 | 2,61 | -2,25% | - |
| 13.11.2024 | 2,72 | 2,72 | 2,65 | 2,67 | -0,74% | - |
| 12.11.2024 | 2,64 | 2,76 | 2,64 | 2,69 | -1,47% | - |
| 11.11.2024 | 2,68 | 2,80 | 2,68 | 2,73 | -1,09% | - |
| 08.11.2024 | 2,70 | 2,81 | 2,70 | 2,76 | -0,36% | - |
| 07.11.2024 | 2,66 | 2,82 | 2,66 | 2,77 | 1,47% | - |
| 06.11.2024 | 2,66 | 2,77 | 2,66 | 2,73 | 0,37% | - |
| 05.11.2024 | 2,80 | 2,80 | 2,68 | 2,72 | -1,81% | - |
| 04.11.2024 | 2,83 | 2,83 | 2,76 | 2,77 | -0,72% | - |
| 01.11.2024 | 2,56 | 2,81 | 2,56 | 2,79 | 6,08% | - |
| 31.10.2024 | 2,64 | 2,77 | 2,61 | 2,63 | -4,71% | - |
| 30.10.2024 | 2,68 | 2,79 | 2,68 | 2,76 | 2,22% | 50.000,00 |
| 29.10.2024 | 2,70 | 2,82 | 2,70 | 2,70 | -2,88% | - |
| 28.10.2024 | 2,68 | 2,83 | 2,68 | 2,78 | 0,72% | - |
| 25.10.2024 | 2,78 | 2,79 | 2,73 | 2,76 | 0,36% | - |
| 24.10.2024 | 2,64 | 2,79 | 2,64 | 2,75 | 0,73% | - |
| 23.10.2024 | 2,77 | 2,78 | 2,72 | 2,73 | -0,36% | - |
| 22.10.2024 | 2,86 | 2,88 | 2,72 | 2,74 | -2,84% | - |
| 21.10.2024 | 2,44 | 2,93 | 2,44 | 2,82 | 11,90% | - |
| 18.10.2024 | 2,59 | 2,59 | 2,47 | 2,52 | -0,79% | - |
| 17.10.2024 | 2,46 | 2,56 | 2,46 | 2,54 | 0,40% | - |
| 16.10.2024 | 2,56 | 2,57 | 2,52 | 2,53 | -0,78% | - |
| 15.10.2024 | 2,40 | 2,56 | 2,40 | 2,55 | 3,24% | - |
| 14.10.2024 | 2,50 | 2,53 | 2,45 | 2,47 | -0,40% | - |
| 11.10.2024 | 2,42 | 2,52 | 2,42 | 2,48 | 0,00% | - |
| 10.10.2024 | 2,47 | 2,55 | 2,43 | 2,48 | 2,06% | - |
| 09.10.2024 | 2,44 | 2,55 | 2,42 | 2,43 | -3,57% | - |
| 08.10.2024 | 2,55 | 2,55 | 2,48 | 2,52 | -0,40% | - |
| 07.10.2024 | 2,53 | 2,56 | 2,47 | 2,53 | 0,80% | - |
| 04.10.2024 | 2,36 | 2,52 | 2,36 | 2,51 | 2,45% | - |
| 03.10.2024 | 2,50 | 2,56 | 2,43 | 2,45 | -0,81% | - |
| 02.10.2024 | 2,37 | 2,52 | 2,37 | 2,47 | 5,56% | - |
| 01.10.2024 | 2,18 | 2,38 | 2,18 | 2,34 | 4,00% | - |
| 30.09.2024 | 2,33 | 2,33 | 2,25 | 2,25 | -2,17% | - |
| 27.09.2024 | 2,18 | 2,33 | 2,18 | 2,30 | 2,22% | - |
| 26.09.2024 | 2,20 | 2,30 | 2,19 | 2,25 | -1,32% | - |
| 25.09.2024 | 2,20 | 2,31 | 2,20 | 2,28 | -0,44% | - |
| 24.09.2024 | 2,20 | 2,32 | 2,20 | 2,29 | 0,44% | - |
| 23.09.2024 | 2,20 | 2,32 | 2,20 | 2,28 | 0,44% | - |
| 20.09.2024 | 2,31 | 2,31 | 2,18 | 2,27 | -0,87% | - |
| 19.09.2024 | 2,24 | 2,36 | 2,24 | 2,29 | -0,87% | - |
| 18.09.2024 | 2,33 | 2,37 | 2,30 | 2,31 | 0,43% | - |
| 17.09.2024 | 2,26 | 2,33 | 2,26 | 2,30 | 2,68% | - |
| 16.09.2024 | 2,16 | 2,29 | 2,16 | 2,24 | 0,45% | - |
| 13.09.2024 | 2,12 | 2,29 | 2,12 | 2,23 | 1,36% | - |
| 12.09.2024 | 2,16 | 2,20 | 2,15 | 2,20 | 2,80% | - |
| 11.09.2024 | 2,16 | 2,20 | 2,11 | 2,14 | 0,00% | - |
| 10.09.2024 | 2,20 | 2,21 | 2,12 | 2,14 | -1,38% | - |
| 09.09.2024 | 2,19 | 2,20 | 2,13 | 2,17 | 0,46% | - |
| 06.09.2024 | 2,17 | 2,18 | 2,12 | 2,16 | 1,89% | - |
| 05.09.2024 | 2,14 | 2,14 | 2,10 | 2,12 | -0,47% | - |
| 04.09.2024 | 2,06 | 2,15 | 2,06 | 2,13 | 0,47% | - |
| 03.09.2024 | 2,06 | 2,18 | 2,06 | 2,12 | -0,93% | - |
| 02.09.2024 | 2,14 | 2,24 | 2,14 | 2,14 | -3,60% | - |
| 30.08.2024 | 2,14 | 2,24 | 2,14 | 2,22 | 2,78% | - |
| 29.08.2024 | 2,08 | 2,23 | 2,08 | 2,16 | 1,41% | - |
| 28.08.2024 | 2,04 | 2,13 | 2,04 | 2,13 | 1,43% | - |
| 27.08.2024 | 2,02 | 2,14 | 2,02 | 2,10 | 0,00% | - |
| 26.08.2024 | 2,09 | 2,11 | 2,09 | 2,10 | 1,45% | - |
| 23.08.2024 | 2,02 | 2,11 | 2,02 | 2,07 | -0,96% | - |
| 22.08.2024 | 2,06 | 2,16 | 2,06 | 2,09 | -2,34% | - |
| 21.08.2024 | 2,15 | 2,17 | 2,12 | 2,14 | 0,47% | - |
| 20.08.2024 | 2,08 | 2,18 | 2,08 | 2,13 | -0,47% | - |
| 19.08.2024 | 2,18 | 2,20 | 2,14 | 2,14 | -0,93% | - |
| 16.08.2024 | 2,12 | 2,23 | 2,12 | 2,16 | -1,82% | - |
| 15.08.2024 | 2,16 | 2,27 | 2,16 | 2,20 | -0,90% | - |
| 14.08.2024 | 2,19 | 2,27 | 2,17 | 2,22 | 2,78% | - |
| 13.08.2024 | 2,19 | 2,19 | 2,13 | 2,16 | 0,47% | - |
| 12.08.2024 | 2,19 | 2,19 | 2,14 | 2,15 | -1,83% | - |
| 09.08.2024 | 2,15 | 2,19 | 2,12 | 2,19 | 3,30% | - |
| 08.08.2024 | 2,17 | 2,17 | 2,11 | 2,12 | -1,40% | - |
| 07.08.2024 | 2,04 | 2,17 | 2,04 | 2,15 | 3,37% | - |
| 06.08.2024 | 2,00 | 2,12 | 2,00 | 2,08 | 1,22% | - |
| 05.08.2024 | 2,29 | 2,29 | 2,01 | 2,06 | -10,65% | - |