2,560€
-1,54%
Echtzeit-Aktienkurs Seplat Petroleum Development Co.
Bid:
Ask:
Aktienkurse zur Seplat Petroleum Development Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 2,64 | 2,66 | 2,56 | 2,59 | -1,15% | - |
| 03.07.2025 | 2,62 | 2,66 | 2,58 | 2,62 | 1,95% | - |
| 02.07.2025 | 2,70 | 2,72 | 2,47 | 2,57 | -3,75% | - |
| 01.07.2025 | 2,74 | 2,79 | 2,66 | 2,67 | -1,48% | - |
| 30.06.2025 | 2,76 | 2,86 | 2,70 | 2,71 | -3,21% | - |
| 27.06.2025 | 2,52 | 2,88 | 2,52 | 2,80 | 6,06% | - |
| 26.06.2025 | 2,80 | 2,87 | 2,52 | 2,64 | -4,35% | - |
| 25.06.2025 | 2,82 | 2,97 | 2,76 | 2,76 | -5,15% | - |
| 24.06.2025 | 2,92 | 2,95 | 2,73 | 2,91 | 1,04% | - |
| 23.06.2025 | 2,84 | 2,96 | 2,83 | 2,88 | 2,13% | - |
| 20.06.2025 | 2,99 | 2,99 | 2,74 | 2,82 | -4,41% | 1.100,00 |
| 19.06.2025 | 2,93 | 2,99 | 2,90 | 2,95 | 1,72% | - |
| 18.06.2025 | 2,83 | 2,95 | 2,83 | 2,90 | 3,57% | - |
| 17.06.2025 | 2,66 | 2,86 | 2,66 | 2,80 | 1,45% | - |
| 16.06.2025 | 2,66 | 2,79 | 2,66 | 2,76 | 0,73% | - |
| 13.06.2025 | 2,67 | 2,81 | 2,67 | 2,74 | 3,40% | - |
| 12.06.2025 | 2,76 | 2,81 | 2,64 | 2,65 | -2,93% | - |
| 11.06.2025 | 2,66 | 2,79 | 2,66 | 2,73 | -0,73% | - |
| 10.06.2025 | 2,71 | 2,78 | 2,69 | 2,75 | 2,61% | - |
| 09.06.2025 | 2,70 | 2,71 | 2,63 | 2,68 | 0,75% | - |
| 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% | - |