13,528$
5,93%
Echtzeit-Aktienkurs Obsidian Energy Ltd.
Bid:
Ask:
Aktienkurse zur Obsidian Energy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 12,71 | 13,54 | 12,37 | 13,54 | 6,03% | 1.727.930,00 |
| 23.04.2026 | 12,66 | 13,40 | 12,22 | 12,77 | 3,07% | 2.534.830,00 |
| 22.04.2026 | 11,72 | 12,48 | 11,58 | 12,39 | 5,90% | 2.876.905,00 |
| 21.04.2026 | 10,64 | 11,74 | 10,60 | 11,70 | 10,80% | 2.944.088,00 |
| 20.04.2026 | 10,50 | 10,65 | 10,08 | 10,56 | 4,55% | 1.331.768,00 |
| 17.04.2026 | 9,86 | 10,16 | 9,15 | 10,10 | -0,20% | 2.925.840,00 |
| 16.04.2026 | 9,53 | 10,18 | 9,51 | 10,12 | 6,41% | 1.245.306,00 |
| 15.04.2026 | 9,53 | 9,73 | 9,49 | 9,51 | -0,21% | 472.789,00 |
| 14.04.2026 | 9,52 | 9,64 | 9,40 | 9,53 | -0,94% | 646.348,00 |
| 13.04.2026 | 9,25 | 9,65 | 9,20 | 9,62 | 6,30% | 692.767,00 |
| 10.04.2026 | 8,77 | 9,08 | 8,76 | 9,05 | 2,72% | 525.177,00 |
| 09.04.2026 | 9,09 | 9,24 | 8,75 | 8,81 | -2,33% | 567.153,00 |
| 08.04.2026 | 8,76 | 9,04 | 8,55 | 9,02 | -7,58% | 856.081,00 |
| 07.04.2026 | 9,36 | 9,79 | 9,36 | 9,76 | 3,94% | 790.190,00 |
| 06.04.2026 | 9,14 | 9,42 | 9,12 | 9,39 | 2,40% | 687.971,00 |
| 02.04.2026 | 9,29 | 9,44 | 9,09 | 9,17 | 3,15% | 781.514,00 |
| 01.04.2026 | 9,17 | 9,47 | 8,76 | 8,89 | -6,12% | 890.004,00 |
| 31.03.2026 | 9,44 | 9,81 | 9,17 | 9,47 | 0,32% | 844.992,00 |
| 30.03.2026 | 9,50 | 9,75 | 9,37 | 9,44 | 2,16% | 1.465.958,00 |
| 27.03.2026 | 9,03 | 9,28 | 9,00 | 9,24 | 2,55% | 618.562,00 |
| 26.03.2026 | 9,10 | 9,17 | 8,95 | 9,01 | -0,66% | 700.205,00 |
| 25.03.2026 | 8,93 | 9,21 | 8,90 | 9,07 | 0,55% | 627.132,00 |
| 24.03.2026 | 8,84 | 9,12 | 8,76 | 9,02 | 2,85% | 947.250,00 |
| 23.03.2026 | 8,57 | 8,85 | 8,30 | 8,77 | 0,46% | 1.007.229,00 |
| 20.03.2026 | 8,85 | 8,98 | 8,59 | 8,73 | -0,11% | 1.106.152,00 |
| 19.03.2026 | 8,51 | 9,00 | 8,51 | 8,74 | 2,46% | 2.004.824,00 |
| 18.03.2026 | 8,60 | 8,72 | 8,51 | 8,53 | -0,23% | 1.354.060,00 |
| 17.03.2026 | 8,50 | 8,75 | 8,49 | 8,55 | 0,59% | 1.498.143,00 |
| 16.03.2026 | 8,39 | 8,64 | 8,36 | 8,50 | -0,23% | 1.049.777,00 |
| 13.03.2026 | 8,56 | 8,64 | 8,42 | 8,52 | -0,81% | 787.159,00 |
| 12.03.2026 | 8,82 | 8,82 | 8,56 | 8,59 | -0,81% | 816.876,00 |
| 11.03.2026 | 8,49 | 8,72 | 8,34 | 8,66 | 2,73% | 1.086.025,00 |
| 10.03.2026 | 8,36 | 8,58 | 8,27 | 8,43 | -1,40% | 582.520,00 |
| 09.03.2026 | 8,80 | 8,90 | 8,44 | 8,55 | 0,35% | 503.779,00 |
| 06.03.2026 | 8,77 | 8,85 | 8,45 | 8,52 | -1,16% | 670.721,00 |
| 05.03.2026 | 8,46 | 8,67 | 8,39 | 8,62 | 1,65% | 739.350,00 |
| 04.03.2026 | 8,00 | 8,50 | 7,92 | 8,48 | 5,47% | 907.094,00 |
| 03.03.2026 | 8,08 | 8,17 | 7,79 | 8,04 | 0,75% | 818.985,00 |
| 02.03.2026 | 8,04 | 8,33 | 7,82 | 7,98 | 1,66% | 989.979,00 |
| 27.02.2026 | 7,84 | 7,92 | 7,69 | 7,85 | 2,35% | 293.666,00 |
| 26.02.2026 | 7,32 | 7,68 | 7,26 | 7,67 | 2,82% | 387.558,00 |
| 25.02.2026 | 7,62 | 7,62 | 7,39 | 7,46 | -1,19% | 246.797,00 |
| 24.02.2026 | 7,62 | 7,65 | 7,46 | 7,55 | -0,92% | 332.029,00 |
| 23.02.2026 | 7,98 | 8,07 | 7,60 | 7,62 | -3,79% | 326.850,00 |
| 20.02.2026 | 7,68 | 8,10 | 7,65 | 7,92 | 4,21% | 620.116,00 |
| 19.02.2026 | 7,50 | 7,69 | 6,87 | 7,60 | -1,94% | 652.830,00 |
| 18.02.2026 | 7,61 | 7,83 | 7,56 | 7,75 | 4,45% | 561.732,00 |
| 17.02.2026 | 7,72 | 7,81 | 7,28 | 7,42 | -3,26% | 411.552,00 |
| 13.02.2026 | 7,44 | 7,68 | 7,25 | 7,67 | 3,51% | 560.226,00 |
| 12.02.2026 | 7,97 | 8,10 | 7,30 | 7,41 | -7,72% | 727.361,00 |
| 11.02.2026 | 7,97 | 8,10 | 7,85 | 8,03 | 3,61% | 919.086,00 |
| 10.02.2026 | 7,86 | 7,97 | 7,68 | 7,75 | -1,02% | 320.156,00 |
| 09.02.2026 | 7,56 | 7,88 | 7,50 | 7,83 | 3,98% | 547.334,00 |
| 06.02.2026 | 7,22 | 7,64 | 7,22 | 7,53 | 5,02% | 565.219,00 |
| 05.02.2026 | 7,34 | 7,46 | 7,09 | 7,17 | -4,53% | 634.971,00 |
| 04.02.2026 | 7,47 | 7,55 | 7,20 | 7,51 | 1,49% | 704.310,00 |
| 03.02.2026 | 7,07 | 7,44 | 7,01 | 7,40 | 5,41% | 579.598,00 |
| 02.02.2026 | 6,96 | 7,15 | 6,80 | 7,02 | -2,64% | 701.463,00 |
| 30.01.2026 | 7,40 | 7,40 | 7,07 | 7,21 | -3,61% | 767.315,00 |
| 29.01.2026 | 7,52 | 7,75 | 7,32 | 7,48 | 3,17% | 807.359,00 |
| 28.01.2026 | 7,27 | 7,36 | 7,05 | 7,25 | 1,12% | 712.457,00 |
| 27.01.2026 | 6,84 | 7,23 | 6,82 | 7,17 | 6,07% | 786.502,00 |
| 26.01.2026 | 6,78 | 6,91 | 6,66 | 6,76 | 0,90% | 643.942,00 |
| 23.01.2026 | 6,68 | 6,89 | 6,65 | 6,70 | 3,08% | 408.988,00 |
| 22.01.2026 | 6,75 | 6,82 | 6,48 | 6,50 | -3,42% | 364.510,00 |
| 21.01.2026 | 6,54 | 6,78 | 6,47 | 6,73 | 5,16% | 390.017,00 |
| 20.01.2026 | 6,45 | 6,61 | 6,39 | 6,40 | -0,53% | 255.352,00 |
| 19.01.2026 | 6,44 | 6,54 | 6,43 | 6,43 | -0,25% | - |
| 16.01.2026 | 6,38 | 6,55 | 6,38 | 6,45 | 1,26% | 264.662,00 |
| 15.01.2026 | 6,69 | 6,69 | 6,31 | 6,37 | -6,05% | 440.328,00 |
| 14.01.2026 | 6,47 | 6,97 | 6,47 | 6,78 | 6,27% | 782.625,00 |
| 13.01.2026 | 6,36 | 6,52 | 6,28 | 6,38 | 2,41% | 490.473,00 |
| 12.01.2026 | 6,20 | 6,38 | 6,17 | 6,23 | 1,14% | 357.984,00 |
| 09.01.2026 | 6,24 | 6,25 | 6,10 | 6,16 | 1,32% | 299.354,00 |
| 08.01.2026 | 5,89 | 6,16 | 5,86 | 6,08 | 4,11% | 300.423,00 |
| 07.01.2026 | 5,88 | 5,93 | 5,76 | 5,84 | -1,35% | 432.778,00 |
| 06.01.2026 | 6,01 | 6,16 | 5,86 | 5,92 | -1,50% | 449.977,00 |
| 05.01.2026 | 6,32 | 6,36 | 5,72 | 6,01 | -4,45% | 751.841,00 |
| 02.01.2026 | 6,13 | 6,29 | 5,97 | 6,29 | 2,61% | 313.734,00 |
| 31.12.2025 | 6,20 | 6,27 | 6,13 | 6,13 | -0,97% | 354.606,00 |
| 30.12.2025 | 6,10 | 6,24 | 6,10 | 6,19 | 1,81% | 274.398,00 |
| 29.12.2025 | 6,00 | 6,17 | 5,99 | 6,08 | 2,36% | 436.019,00 |
| 26.12.2025 | 6,00 | 6,04 | 5,89 | 5,94 | -1,00% | 293.472,00 |
| 24.12.2025 | 5,92 | 6,02 | 5,86 | 6,00 | 1,01% | 228.550,00 |
| 23.12.2025 | 5,83 | 5,97 | 5,77 | 5,94 | 2,77% | 316.470,00 |
| 22.12.2025 | 5,74 | 5,83 | 5,71 | 5,78 | 3,03% | 547.618,00 |
| 19.12.2025 | 5,63 | 5,69 | 5,58 | 5,61 | 1,08% | 430.819,00 |
| 18.12.2025 | 5,66 | 5,68 | 5,55 | 5,55 | -1,94% | 207.885,00 |
| 17.12.2025 | 5,67 | 5,69 | 5,58 | 5,66 | 1,07% | 270.393,00 |
| 16.12.2025 | 5,80 | 5,81 | 5,57 | 5,60 | -3,78% | 278.712,00 |
| 15.12.2025 | 5,98 | 6,03 | 5,79 | 5,82 | -3,32% | 305.032,00 |
| 12.12.2025 | 6,07 | 6,07 | 5,96 | 6,02 | 0,17% | 165.654,00 |
| 11.12.2025 | 6,04 | 6,12 | 6,01 | 6,01 | -2,59% | 219.539,00 |
| 10.12.2025 | 6,06 | 6,19 | 5,94 | 6,17 | 1,48% | 253.542,00 |
| 09.12.2025 | 6,22 | 6,29 | 5,98 | 6,08 | -1,62% | 358.564,00 |
| 08.12.2025 | 6,25 | 6,40 | 6,16 | 6,18 | -1,12% | 198.795,00 |
| 05.12.2025 | 6,20 | 6,42 | 6,19 | 6,25 | 1,46% | 423.354,00 |
| 04.12.2025 | 6,18 | 6,33 | 6,13 | 6,16 | -0,65% | 450.019,00 |
| 03.12.2025 | 6,03 | 6,27 | 6,03 | 6,20 | 3,51% | 328.019,00 |
| 02.12.2025 | 6,08 | 6,10 | 5,97 | 5,99 | -2,76% | 185.306,00 |