11,868$
2,31%
Echtzeit-Aktienkurs Mexco Energy Corp.
Bid:
Ask:
Aktienkurse zur Mexco Energy Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 12,00 | 12,50 | 11,50 | 11,63 | 0,26% | 1.859,00 |
30.05.2024 | 11,80 | 11,90 | 11,60 | 11,60 | -0,26% | 2.827,00 |
29.05.2024 | 12,20 | 12,20 | 11,63 | 11,63 | -2,27% | 990,00 |
28.05.2024 | 11,80 | 12,71 | 11,65 | 11,90 | 1,10% | 8.076,00 |
24.05.2024 | 11,78 | 11,80 | 11,77 | 11,77 | 0,35% | 2.102,00 |
23.05.2024 | 11,88 | 11,88 | 11,65 | 11,73 | -1,26% | 3.435,00 |
22.05.2024 | 11,91 | 12,01 | 11,88 | 11,88 | -0,55% | 1.333,00 |
21.05.2024 | 12,04 | 12,04 | 11,88 | 11,95 | 0,05% | 2.301,00 |
20.05.2024 | 11,51 | 12,14 | 11,51 | 11,94 | -0,42% | 5.496,00 |
17.05.2024 | 12,02 | 12,02 | 11,80 | 11,99 | 1,15% | 3.194,00 |
16.05.2024 | 12,05 | 12,05 | 11,72 | 11,85 | -1,63% | 6.921,00 |
15.05.2024 | 12,05 | 12,05 | 11,76 | 12,05 | 0,00% | 4.823,00 |
14.05.2024 | 11,80 | 12,17 | 11,79 | 12,05 | 2,12% | 3.511,00 |
13.05.2024 | 12,02 | 12,19 | 11,80 | 11,80 | -1,67% | 6.797,00 |
10.05.2024 | 12,16 | 12,16 | 12,00 | 12,00 | -0,83% | 3.495,00 |
09.05.2024 | 11,96 | 12,10 | 11,96 | 12,10 | -0,41% | 1.695,00 |
08.05.2024 | 11,80 | 12,15 | 11,80 | 12,15 | 2,97% | 2.603,00 |
07.05.2024 | 12,10 | 12,21 | 11,80 | 11,80 | -2,48% | 2.118,00 |
06.05.2024 | 12,11 | 12,15 | 12,10 | 12,10 | -1,39% | 2.329,00 |
03.05.2024 | 12,22 | 12,27 | 12,22 | 12,27 | 0,80% | 1.205,00 |
02.05.2024 | 12,76 | 12,76 | 11,86 | 12,17 | 1,00% | 2.823,00 |
01.05.2024 | 12,74 | 12,74 | 12,00 | 12,05 | -2,81% | 4.091,00 |
30.04.2024 | 12,65 | 12,90 | 12,40 | 12,40 | -0,08% | 6.115,00 |
29.04.2024 | 12,10 | 12,50 | 12,10 | 12,41 | 0,08% | 7.991,00 |
26.04.2024 | 12,61 | 12,89 | 12,36 | 12,40 | -2,02% | 7.161,00 |
25.04.2024 | 12,41 | 12,66 | 12,41 | 12,66 | -1,09% | 1.985,00 |
24.04.2024 | 12,95 | 13,16 | 12,20 | 12,80 | -0,74% | 8.085,00 |
23.04.2024 | 13,00 | 13,21 | 12,77 | 12,89 | 2,22% | 7.021,00 |
22.04.2024 | 13,12 | 13,52 | 12,61 | 12,61 | -5,33% | 10.515,00 |
19.04.2024 | 12,93 | 13,32 | 12,78 | 13,32 | 2,38% | 18.406,00 |
18.04.2024 | 12,51 | 13,19 | 12,00 | 13,01 | 2,12% | 13.016,00 |
17.04.2024 | 15,85 | 16,13 | 12,56 | 12,74 | -17,22% | 28.059,00 |
16.04.2024 | 16,51 | 16,51 | 15,29 | 15,39 | -6,04% | 24.875,00 |
15.04.2024 | 14,03 | 16,52 | 14,03 | 16,38 | 16,17% | 44.599,00 |
12.04.2024 | 13,41 | 14,99 | 13,38 | 14,10 | 6,82% | 57.976,00 |
11.04.2024 | 13,23 | 13,31 | 13,10 | 13,20 | 1,42% | 7.246,00 |
10.04.2024 | 12,97 | 13,50 | 12,97 | 13,02 | -0,88% | 15.341,00 |
09.04.2024 | 13,48 | 13,53 | 12,95 | 13,13 | -0,60% | 14.512,00 |
08.04.2024 | 13,26 | 13,45 | 12,60 | 13,21 | 0,38% | 13.910,00 |
05.04.2024 | 12,79 | 13,25 | 12,74 | 13,16 | 3,70% | 20.218,00 |
04.04.2024 | 11,91 | 12,72 | 11,91 | 12,69 | 1,44% | 12.417,00 |
03.04.2024 | 12,82 | 13,28 | 11,99 | 12,51 | -3,99% | 11.129,00 |
02.04.2024 | 11,85 | 14,47 | 11,85 | 13,03 | 11,42% | 108.973,00 |
01.04.2024 | 9,87 | 11,93 | 9,84 | 11,70 | 17,23% | 27.060,00 |
28.03.2024 | 10,21 | 10,22 | 9,86 | 9,98 | -2,00% | 1.393,00 |
27.03.2024 | 9,67 | 10,21 | 9,67 | 10,18 | 4,41% | 2.187,00 |
26.03.2024 | 9,75 | 9,75 | 9,75 | 9,75 | -1,02% | 355,00 |
25.03.2024 | 9,85 | 10,19 | 9,85 | 9,85 | -2,23% | 2.595,00 |
22.03.2024 | 9,50 | 10,25 | 9,50 | 10,08 | 0,35% | 1.663,00 |
21.03.2024 | 9,87 | 10,25 | 9,86 | 10,04 | -0,10% | 2.045,00 |
20.03.2024 | 9,91 | 10,08 | 9,90 | 10,05 | 4,58% | - |
19.03.2024 | 10,01 | 10,01 | 9,61 | 9,61 | -7,60% | 1.322,00 |
18.03.2024 | 10,34 | 10,40 | 10,34 | 10,40 | 0,58% | 1.092,00 |
15.03.2024 | 10,22 | 10,40 | 10,22 | 10,34 | -1,43% | 3.011,00 |
14.03.2024 | 10,18 | 10,49 | 10,18 | 10,49 | 1,75% | 3.163,00 |
13.03.2024 | 9,67 | 10,31 | 9,67 | 10,31 | 5,42% | 8.586,00 |
12.03.2024 | 9,77 | 9,78 | 9,77 | 9,78 | -0,10% | 986,00 |
11.03.2024 | 9,41 | 9,79 | 9,41 | 9,79 | -0,71% | 1.330,00 |
08.03.2024 | 9,97 | 9,97 | 9,86 | 9,86 | -1,10% | 967,00 |
07.03.2024 | 9,97 | 9,97 | 9,97 | 9,97 | 1,01% | 966,00 |
06.03.2024 | 9,83 | 9,96 | 9,83 | 9,87 | -0,50% | 3.208,00 |
05.03.2024 | 9,78 | 10,04 | 9,78 | 9,92 | 2,48% | 5.229,00 |
04.03.2024 | 9,83 | 9,89 | 9,68 | 9,68 | -3,68% | 3.338,00 |
01.03.2024 | 10,05 | 10,05 | 10,05 | 10,05 | 0,00% | 942,00 |
29.02.2024 | 10,01 | 10,05 | 10,01 | 10,05 | 1,21% | 390,00 |
28.02.2024 | 10,10 | 10,10 | 9,92 | 9,93 | -1,68% | 4.119,00 |
27.02.2024 | 9,98 | 10,10 | 9,98 | 10,10 | 0,41% | 1.731,00 |
26.02.2024 | 10,01 | 10,06 | 10,01 | 10,06 | 1,19% | 1.235,00 |
23.02.2024 | 10,08 | 10,08 | 9,93 | 9,94 | 0,71% | 918,00 |
22.02.2024 | 9,89 | 9,91 | 9,80 | 9,87 | -0,20% | 2.177,00 |
21.02.2024 | 9,67 | 9,90 | 9,67 | 9,89 | 1,80% | 4.195,00 |
20.02.2024 | 9,89 | 9,89 | 9,69 | 9,72 | -3,00% | 2.464,00 |
16.02.2024 | 9,76 | 10,10 | 9,76 | 10,02 | 0,05% | 2.416,00 |
15.02.2024 | 10,01 | 10,01 | 10,01 | 10,01 | 0,00% | 1.130,00 |
14.02.2024 | 10,01 | 10,01 | 10,01 | 10,01 | -1,28% | 840,00 |
13.02.2024 | 9,84 | 10,24 | 9,76 | 10,14 | 3,47% | 10.748,00 |
12.02.2024 | 9,51 | 9,86 | 9,50 | 9,80 | 0,00% | 2.220,00 |
09.02.2024 | 9,86 | 9,95 | 9,80 | 9,80 | -1,51% | 2.528,00 |
08.02.2024 | 9,98 | 9,98 | 9,95 | 9,95 | -0,30% | 1.519,00 |
07.02.2024 | 9,96 | 9,99 | 9,94 | 9,98 | 0,87% | 5.450,00 |
06.02.2024 | 10,04 | 10,04 | 9,83 | 9,89 | -1,75% | - |
05.02.2024 | 10,07 | 10,07 | 10,07 | 10,07 | 1,21% | 687,00 |
02.02.2024 | 9,95 | 9,95 | 9,95 | 9,95 | -0,30% | 810,00 |
01.02.2024 | 9,92 | 10,01 | 9,92 | 9,98 | 0,77% | 1.023,00 |
31.01.2024 | 9,52 | 9,90 | 9,52 | 9,90 | -0,76% | 5.779,00 |
30.01.2024 | 9,92 | 9,98 | 9,92 | 9,98 | -1,77% | 652,00 |
29.01.2024 | 10,17 | 10,17 | 10,16 | 10,16 | 0,00% | 908,00 |
26.01.2024 | 9,88 | 10,20 | 9,88 | 10,16 | 0,44% | 3.607,00 |
25.01.2024 | 10,08 | 10,12 | 10,05 | 10,12 | 0,11% | - |
24.01.2024 | 9,92 | 10,11 | 9,80 | 10,11 | 3,64% | 2.903,00 |
23.01.2024 | 9,95 | 9,99 | 9,75 | 9,75 | -2,40% | 1.411,00 |
22.01.2024 | 9,99 | 10,03 | 9,99 | 9,99 | -1,38% | 1.605,00 |
19.01.2024 | 9,76 | 10,13 | 9,76 | 10,13 | 0,87% | 1.359,00 |
18.01.2024 | 10,14 | 10,16 | 9,90 | 10,04 | -2,02% | - |
17.01.2024 | 10,18 | 10,25 | 10,18 | 10,25 | 2,40% | 1.508,00 |
16.01.2024 | 10,35 | 10,35 | 9,93 | 10,01 | -3,75% | 3.372,00 |
12.01.2024 | 9,61 | 10,40 | 9,61 | 10,40 | 7,81% | 6.067,00 |
11.01.2024 | 9,83 | 9,83 | 9,53 | 9,65 | -1,56% | - |
10.01.2024 | 9,98 | 9,98 | 9,78 | 9,80 | -0,81% | 5.609,00 |
09.01.2024 | 9,73 | 10,13 | 9,73 | 9,88 | 1,79% | 3.076,00 |