2,140€
0,94%
Echtzeit-Aktienkurs Seplat Petroleum Development Co.
Bid:
Ask:
Aktienkurse zur Seplat Petroleum Development Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 2,36 | 2,47 | 2,36 | 2,39 | -2,05% | - |
| 13.01.2025 | 2,38 | 2,57 | 2,37 | 2,44 | -2,40% | - |
| 10.01.2025 | 2,49 | 2,54 | 2,45 | 2,50 | 1,21% | - |
| 09.01.2025 | 2,30 | 2,49 | 2,30 | 2,47 | 3,78% | - |
| 08.01.2025 | 2,32 | 2,45 | 2,32 | 2,38 | -0,83% | - |
| 07.01.2025 | 2,40 | 2,44 | 2,39 | 2,40 | 1,27% | - |
| 06.01.2025 | 2,47 | 2,47 | 2,34 | 2,37 | -2,47% | - |
| 03.01.2025 | 2,47 | 2,48 | 2,40 | 2,43 | -0,41% | - |
| 02.01.2025 | 2,26 | 2,46 | 2,26 | 2,44 | 7,02% | - |
| 30.12.2024 | 2,36 | 2,36 | 2,26 | 2,28 | -2,15% | - |
| 27.12.2024 | 2,40 | 2,40 | 2,33 | 2,33 | -1,69% | - |
| 23.12.2024 | 2,45 | 2,45 | 2,36 | 2,37 | -2,07% | - |
| 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% | - |