2,500€
1,63%
Echtzeit-Aktienkurs Seplat Petroleum Development Co.
Bid:
Ask:
Aktienkurse zur Seplat Petroleum Development Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,54 | 2,71 | 2,54 | 2,66 | 1,53% | - |
| 05.06.2025 | 2,50 | 2,66 | 2,50 | 2,62 | 1,55% | - |
| 04.06.2025 | 2,59 | 2,62 | 2,55 | 2,58 | 0,78% | - |
| 03.06.2025 | 2,59 | 2,59 | 2,53 | 2,56 | 0,39% | - |
| 02.06.2025 | 2,53 | 2,58 | 2,45 | 2,55 | 2,00% | - |
| 30.05.2025 | 2,38 | 2,55 | 2,38 | 2,50 | 1,63% | - |
| 29.05.2025 | 2,40 | 2,56 | 2,40 | 2,46 | -0,40% | - |
| 28.05.2025 | 2,36 | 2,51 | 2,36 | 2,47 | 1,65% | - |
| 27.05.2025 | 2,40 | 2,45 | 2,31 | 2,43 | 1,25% | 9.000,00 |
| 26.05.2025 | 2,30 | 2,40 | 2,30 | 2,40 | 1,27% | - |
| 23.05.2025 | 2,41 | 2,41 | 2,33 | 2,37 | -0,42% | - |
| 22.05.2025 | 2,32 | 2,46 | 2,32 | 2,38 | 0,00% | - |
| 21.05.2025 | 2,40 | 2,48 | 2,34 | 2,38 | 0,00% | - |
| 20.05.2025 | 2,28 | 2,43 | 2,28 | 2,38 | 0,00% | - |
| 19.05.2025 | 2,30 | 2,41 | 2,30 | 2,38 | 0,00% | - |
| 16.05.2025 | 2,26 | 2,40 | 2,26 | 2,38 | 1,71% | - |
| 15.05.2025 | 2,37 | 2,38 | 2,32 | 2,34 | -0,43% | - |
| 14.05.2025 | 2,32 | 2,42 | 2,31 | 2,35 | -1,67% | - |
| 13.05.2025 | 2,41 | 2,41 | 2,36 | 2,39 | 0,42% | - |
| 12.05.2025 | 2,37 | 2,40 | 2,36 | 2,38 | 1,71% | - |
| 09.05.2025 | 2,24 | 2,40 | 2,24 | 2,34 | -0,43% | - |
| 08.05.2025 | 2,35 | 2,40 | 2,31 | 2,35 | 3,98% | - |
| 07.05.2025 | 2,28 | 2,40 | 2,26 | 2,26 | -4,64% | - |
| 06.05.2025 | 2,30 | 2,44 | 2,26 | 2,37 | -2,47% | - |
| 05.05.2025 | 2,30 | 2,44 | 2,30 | 2,43 | 1,25% | - |
| 02.05.2025 | 2,27 | 2,45 | 2,27 | 2,40 | 3,00% | - |
| 30.04.2025 | 2,37 | 2,41 | 2,31 | 2,33 | 1,75% | - |
| 29.04.2025 | 2,22 | 2,35 | 2,22 | 2,29 | -1,29% | - |
| 28.04.2025 | 2,22 | 2,35 | 2,20 | 2,32 | 4,98% | - |
| 25.04.2025 | 2,26 | 2,32 | 2,19 | 2,21 | -1,34% | - |
| 24.04.2025 | 2,10 | 2,25 | 2,10 | 2,24 | 1,36% | - |
| 23.04.2025 | 2,12 | 2,25 | 2,12 | 2,21 | -0,45% | - |
| 22.04.2025 | 2,12 | 2,25 | 2,10 | 2,22 | 1,83% | - |
| 17.04.2025 | 2,18 | 2,27 | 2,17 | 2,18 | -3,11% | - |
| 16.04.2025 | 2,22 | 2,31 | 2,21 | 2,25 | -1,75% | - |
| 15.04.2025 | 2,14 | 2,31 | 2,14 | 2,29 | 4,09% | - |
| 14.04.2025 | 2,13 | 2,21 | 2,10 | 2,20 | 4,27% | - |
| 11.04.2025 | 2,09 | 2,14 | 2,07 | 2,11 | 2,18% | 1.000,00 |
| 10.04.2025 | 1,94 | 2,21 | 1,94 | 2,07 | 5,36% | - |
| 09.04.2025 | 1,92 | 2,03 | 1,87 | 1,96 | -2,97% | 200,00 |
| 08.04.2025 | 1,93 | 2,10 | 1,93 | 2,02 | -0,49% | - |
| 07.04.2025 | 1,99 | 2,04 | 1,82 | 2,03 | 2,78% | - |
| 04.04.2025 | 2,12 | 2,13 | 1,97 | 1,98 | -6,40% | - |
| 03.04.2025 | 2,24 | 2,24 | 2,10 | 2,11 | -4,95% | - |
| 02.04.2025 | 2,25 | 2,27 | 2,20 | 2,22 | -0,45% | - |
| 01.04.2025 | 2,11 | 2,27 | 2,09 | 2,23 | 6,19% | - |
| 31.03.2025 | 2,11 | 2,12 | 2,10 | 2,10 | 0,00% | - |
| 28.03.2025 | 2,06 | 2,15 | 2,06 | 2,10 | -0,94% | - |
| 27.03.2025 | 2,06 | 2,17 | 2,06 | 2,12 | -0,47% | - |
| 26.03.2025 | 2,13 | 2,14 | 2,11 | 2,13 | 0,47% | - |
| 25.03.2025 | 2,09 | 2,13 | 2,09 | 2,12 | 2,42% | - |
| 24.03.2025 | 2,05 | 2,14 | 2,05 | 2,07 | 1,97% | - |
| 21.03.2025 | 2,02 | 2,12 | 2,02 | 2,03 | -3,10% | - |
| 20.03.2025 | 2,10 | 2,12 | 2,02 | 2,10 | 0,96% | - |
| 19.03.2025 | 2,02 | 2,11 | 2,02 | 2,08 | -2,12% | 2.300,00 |
| 18.03.2025 | 2,11 | 2,12 | 2,10 | 2,12 | 1,68% | - |
| 17.03.2025 | 2,02 | 2,12 | 2,02 | 2,09 | -0,71% | - |
| 14.03.2025 | 2,04 | 2,15 | 2,04 | 2,10 | -0,24% | - |
| 13.03.2025 | 1,99 | 2,18 | 1,99 | 2,11 | 2,18% | - |
| 12.03.2025 | 2,07 | 2,08 | 2,03 | 2,06 | 0,73% | - |
| 11.03.2025 | 2,03 | 2,07 | 1,95 | 2,05 | 1,74% | - |
| 10.03.2025 | 2,00 | 2,11 | 2,00 | 2,01 | -2,66% | - |
| 07.03.2025 | 2,11 | 2,11 | 1,99 | 2,07 | -1,20% | - |
| 06.03.2025 | 2,14 | 2,28 | 2,07 | 2,09 | -5,43% | - |
| 05.03.2025 | 2,38 | 2,39 | 2,17 | 2,21 | -5,96% | - |
| 04.03.2025 | 2,39 | 2,43 | 2,33 | 2,35 | -0,84% | - |
| 03.03.2025 | 2,24 | 2,39 | 2,24 | 2,37 | 3,04% | - |
| 28.02.2025 | 2,32 | 2,32 | 2,25 | 2,30 | 0,00% | - |
| 27.02.2025 | 2,20 | 2,32 | 2,20 | 2,30 | 1,32% | - |
| 26.02.2025 | 2,29 | 2,29 | 2,14 | 2,27 | 6,07% | - |
| 25.02.2025 | 2,18 | 2,29 | 2,14 | 2,14 | -4,89% | 4.500,00 |
| 24.02.2025 | 2,24 | 2,34 | 2,24 | 2,25 | -3,02% | - |
| 21.02.2025 | 2,44 | 2,44 | 2,26 | 2,32 | -4,13% | - |
| 20.02.2025 | 2,45 | 2,45 | 2,41 | 2,42 | -0,41% | - |
| 19.02.2025 | 2,45 | 2,45 | 2,42 | 2,43 | 0,00% | - |
| 18.02.2025 | 2,45 | 2,45 | 2,43 | 2,43 | 0,41% | - |
| 17.02.2025 | 2,34 | 2,45 | 2,34 | 2,42 | 0,83% | - |
| 14.02.2025 | 2,36 | 2,46 | 2,36 | 2,40 | -1,23% | - |
| 13.02.2025 | 2,32 | 2,44 | 2,32 | 2,43 | 0,00% | - |
| 12.02.2025 | 2,45 | 2,46 | 2,40 | 2,43 | 0,41% | - |
| 11.02.2025 | 2,34 | 2,46 | 2,34 | 2,42 | -0,41% | - |
| 10.02.2025 | 2,34 | 2,47 | 2,34 | 2,43 | 0,41% | - |
| 07.02.2025 | 2,45 | 2,45 | 2,42 | 2,42 | 0,00% | - |
| 06.02.2025 | 2,34 | 2,45 | 2,34 | 2,42 | 0,00% | - |
| 05.02.2025 | 2,45 | 2,48 | 2,41 | 2,42 | -0,41% | - |
| 04.02.2025 | 2,43 | 2,47 | 2,39 | 2,43 | 0,83% | - |
| 03.02.2025 | 2,45 | 2,46 | 2,41 | 2,41 | 0,00% | - |
| 31.01.2025 | 2,42 | 2,45 | 2,38 | 2,41 | 0,42% | - |
| 30.01.2025 | 2,32 | 2,42 | 2,32 | 2,40 | 0,42% | - |
| 29.01.2025 | 2,30 | 2,44 | 2,30 | 2,39 | -0,42% | - |
| 28.01.2025 | 2,32 | 2,53 | 2,32 | 2,40 | -0,41% | - |
| 27.01.2025 | 2,38 | 2,42 | 2,38 | 2,41 | 0,42% | - |
| 24.01.2025 | 2,42 | 2,42 | 2,32 | 2,40 | 0,00% | - |
| 23.01.2025 | 2,28 | 2,44 | 2,28 | 2,40 | 1,69% | - |
| 22.01.2025 | 2,26 | 2,41 | 2,26 | 2,36 | 0,43% | - |
| 21.01.2025 | 2,30 | 2,40 | 2,30 | 2,35 | -0,84% | - |
| 20.01.2025 | 2,44 | 2,46 | 2,35 | 2,37 | -1,25% | - |
| 17.01.2025 | 2,43 | 2,47 | 2,31 | 2,40 | 0,00% | - |
| 16.01.2025 | 2,36 | 2,48 | 2,36 | 2,40 | -2,04% | - |
| 15.01.2025 | 2,40 | 2,48 | 2,40 | 2,45 | 2,51% | - |