202,022$
-2,27%
Echtzeit-Aktienkurs Total Gabon S.A.
Bid:
Ask:
Aktienkurse zur Total Gabon S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 207,29 | 207,29 | 202,36 | 202,36 | -2,11% | - |
| 10.04.2025 | 205,89 | 206,71 | 205,81 | 206,71 | 2,68% | - |
| 09.04.2025 | 195,30 | 212,79 | 195,30 | 201,31 | 0,45% | - |
| 08.04.2025 | 201,68 | 201,74 | 200,41 | 200,41 | 4,78% | - |
| 07.04.2025 | 191,19 | 193,20 | 189,98 | 191,26 | -0,93% | - |
| 04.04.2025 | 194,66 | 194,66 | 193,06 | 193,06 | -5,23% | - |
| 03.04.2025 | 203,39 | 203,85 | 203,20 | 203,73 | 0,15% | - |
| 02.04.2025 | 203,50 | 203,50 | 203,40 | 203,43 | 0,62% | - |
| 01.04.2025 | 204,20 | 204,20 | 202,15 | 202,18 | -2,31% | - |
| 31.03.2025 | 204,06 | 207,13 | 203,65 | 206,96 | 0,83% | - |
| 28.03.2025 | 203,04 | 207,70 | 203,04 | 205,26 | 3,13% | - |
| 27.03.2025 | 196,89 | 199,25 | 196,89 | 199,03 | 3,14% | - |
| 26.03.2025 | 190,27 | 193,10 | 190,27 | 192,97 | 2,02% | - |
| 25.03.2025 | 189,97 | 189,97 | 189,15 | 189,15 | -0,02% | - |
| 24.03.2025 | 189,79 | 189,79 | 188,95 | 189,20 | -0,07% | - |
| 21.03.2025 | 190,28 | 190,76 | 189,32 | 189,32 | -1,47% | - |
| 20.03.2025 | 191,94 | 192,15 | 191,72 | 192,15 | -1,00% | - |
| 19.03.2025 | 192,24 | 194,09 | 192,02 | 194,09 | 2,49% | - |
| 18.03.2025 | 189,53 | 189,53 | 188,99 | 189,37 | 0,03% | - |
| 17.03.2025 | 188,55 | 189,32 | 188,55 | 189,32 | 0,79% | - |
| 14.03.2025 | 187,95 | 187,95 | 187,84 | 187,84 | 0,33% | - |
| 13.03.2025 | 187,35 | 187,35 | 187,14 | 187,22 | -1,16% | - |
| 12.03.2025 | 188,14 | 189,64 | 188,14 | 189,42 | 1,13% | - |
| 11.03.2025 | 187,36 | 187,43 | 187,28 | 187,31 | 0,81% | - |
| 10.03.2025 | 185,96 | 186,02 | 185,79 | 185,79 | 0,09% | - |
| 06.03.2025 | 185,50 | 185,62 | 185,46 | 185,62 | 0,55% | - |
| 05.03.2025 | 184,95 | 184,95 | 184,61 | 184,61 | 1,70% | - |
| 04.03.2025 | 181,97 | 182,33 | 181,51 | 181,53 | -2,17% | - |
| 03.03.2025 | 186,61 | 186,75 | 185,56 | 185,56 | 2,53% | - |
| 28.02.2025 | 181,90 | 181,90 | 180,53 | 180,97 | -1,57% | - |
| 27.02.2025 | 183,33 | 183,99 | 183,33 | 183,86 | -0,52% | - |
| 26.02.2025 | 186,28 | 186,28 | 184,82 | 184,82 | 0,59% | - |
| 25.02.2025 | 184,99 | 185,03 | 183,74 | 183,74 | 1,01% | - |
| 24.02.2025 | 182,06 | 182,06 | 181,89 | 181,89 | -1,07% | - |
| 21.02.2025 | 184,62 | 184,62 | 183,87 | 183,87 | -0,38% | - |
| 20.02.2025 | 183,87 | 184,66 | 183,87 | 184,58 | 0,04% | - |
| 19.02.2025 | 184,92 | 184,92 | 184,50 | 184,50 | -0,22% | - |
| 18.02.2025 | 182,28 | 185,00 | 182,28 | 184,91 | 1,00% | - |
| 17.02.2025 | 183,05 | 183,07 | 183,05 | 183,07 | 0,24% | - |
| 14.02.2025 | 182,69 | 183,00 | 182,64 | 182,64 | 2,59% | - |
| 13.02.2025 | 177,67 | 178,03 | 177,56 | 178,03 | 0,55% | - |
| 12.02.2025 | 176,91 | 177,07 | 176,91 | 177,06 | 0,50% | - |
| 11.02.2025 | 175,57 | 176,17 | 175,57 | 176,17 | -0,49% | - |
| 10.02.2025 | 177,09 | 177,12 | 177,05 | 177,05 | -1,30% | - |
| 07.02.2025 | 177,05 | 179,37 | 177,05 | 179,37 | 2,24% | - |
| 06.02.2025 | 175,13 | 175,44 | 175,04 | 175,44 | -0,14% | - |
| 05.02.2025 | 176,06 | 176,41 | 175,68 | 175,68 | 3,17% | - |
| 04.02.2025 | 167,87 | 170,32 | 167,87 | 170,28 | 2,02% | - |
| 03.02.2025 | 165,96 | 166,91 | 165,94 | 166,91 | -0,62% | - |
| 31.01.2025 | 168,31 | 168,31 | 167,86 | 167,95 | -0,31% | - |
| 30.01.2025 | 168,70 | 168,70 | 168,47 | 168,47 | 0,02% | - |
| 29.01.2025 | 168,13 | 168,44 | 168,13 | 168,44 | -0,58% | - |
| 28.01.2025 | 169,79 | 169,79 | 169,28 | 169,42 | -0,89% | - |
| 27.01.2025 | 171,55 | 171,62 | 170,94 | 170,95 | -0,02% | - |
| 24.01.2025 | 170,85 | 171,03 | 170,83 | 170,98 | 0,31% | - |
| 23.01.2025 | 170,58 | 170,58 | 170,22 | 170,46 | 0,69% | - |
| 22.01.2025 | 169,28 | 169,37 | 169,28 | 169,29 | 0,28% | - |
| 21.01.2025 | 168,35 | 168,82 | 168,28 | 168,81 | 0,50% | - |
| 17.01.2025 | 167,78 | 167,98 | 167,78 | 167,98 | 0,09% | - |
| 16.01.2025 | 167,68 | 167,85 | 167,68 | 167,83 | -0,15% | - |
| 15.01.2025 | 168,16 | 168,19 | 168,08 | 168,08 | 0,70% | - |
| 14.01.2025 | 166,09 | 166,91 | 166,09 | 166,91 | 0,55% | - |
| 13.01.2025 | 166,00 | 166,14 | 165,90 | 165,99 | -1,04% | - |
| 10.01.2025 | 167,60 | 167,77 | 167,60 | 167,73 | -0,04% | - |
| 08.01.2025 | 167,76 | 168,10 | 167,63 | 167,80 | -1,02% | - |
| 07.01.2025 | 169,81 | 170,22 | 169,53 | 169,53 | -4,43% | - |
| 06.01.2025 | 178,36 | 178,36 | 177,38 | 177,38 | 2,80% | - |
| 03.01.2025 | 172,58 | 172,61 | 172,14 | 172,55 | 1,95% | - |
| 02.01.2025 | 171,86 | 173,30 | 168,74 | 169,24 | -18,37% | - |
| 27.12.2024 | 205,71 | 207,33 | 205,59 | 207,33 | 1,21% | - |
| 23.12.2024 | 204,53 | 204,93 | 204,48 | 204,85 | 1,11% | - |
| 20.12.2024 | 201,56 | 203,81 | 201,56 | 202,60 | 5,10% | - |
| 19.12.2024 | 194,05 | 194,05 | 192,78 | 192,78 | -1,24% | - |
| 18.12.2024 | 193,97 | 195,19 | 193,97 | 195,19 | -0,98% | - |
| 17.12.2024 | 196,87 | 197,13 | 196,87 | 197,12 | 0,55% | - |
| 16.12.2024 | 195,37 | 196,05 | 194,69 | 196,05 | 1,03% | - |
| 13.12.2024 | 193,83 | 194,51 | 193,77 | 194,05 | -0,39% | - |
| 12.12.2024 | 194,07 | 194,81 | 194,04 | 194,81 | -0,40% | - |
| 11.12.2024 | 196,04 | 196,04 | 195,58 | 195,59 | -0,10% | - |
| 10.12.2024 | 196,29 | 196,30 | 195,58 | 195,79 | -0,75% | - |
| 09.12.2024 | 196,75 | 197,31 | 196,75 | 197,27 | 1,18% | - |
| 06.12.2024 | 195,21 | 195,21 | 194,79 | 194,97 | -0,05% | - |
| 05.12.2024 | 195,33 | 195,35 | 195,06 | 195,06 | 0,55% | - |
| 04.12.2024 | 193,09 | 194,00 | 193,07 | 194,00 | -0,52% | - |
| 03.12.2024 | 195,12 | 195,12 | 194,70 | 195,02 | 0,87% | - |
| 02.12.2024 | 195,40 | 195,40 | 193,33 | 193,33 | -1,35% | - |
| 29.11.2024 | 195,95 | 195,97 | 195,66 | 195,97 | -0,27% | - |
| 27.11.2024 | 196,69 | 196,69 | 195,99 | 196,51 | 1,35% | - |
| 26.11.2024 | 189,85 | 195,96 | 189,72 | 193,89 | 16,36% | - |
| 25.11.2024 | 164,99 | 166,63 | 164,03 | 166,63 | 2,50% | - |
| 22.11.2024 | 162,88 | 162,88 | 162,55 | 162,57 | -0,64% | - |
| 21.11.2024 | 163,74 | 163,97 | 163,61 | 163,61 | -0,72% | - |
| 20.11.2024 | 165,15 | 165,15 | 164,70 | 164,80 | -0,84% | - |
| 19.11.2024 | 166,25 | 166,31 | 166,19 | 166,19 | 0,22% | - |
| 18.11.2024 | 165,63 | 165,88 | 165,63 | 165,82 | 0,44% | - |
| 15.11.2024 | 165,56 | 165,56 | 165,09 | 165,09 | -0,34% | - |
| 14.11.2024 | 165,19 | 165,66 | 165,18 | 165,66 | 0,21% | - |
| 13.11.2024 | 166,77 | 166,77 | 165,29 | 165,32 | -0,80% | - |
| 12.11.2024 | 167,54 | 167,54 | 166,51 | 166,65 | -0,86% | - |
| 11.11.2024 | 168,82 | 168,82 | 168,09 | 168,09 | -1,18% | - |