£10,440
1,36%
Echtzeit-Aktienkurs Energean Oil & Gas PLC
Bid:
Ask:
Aktienkurse zur Energean Oil & Gas PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
12.06.2024 | 10,41 | 10,44 | 10,34 | 10,44 | 1,32% | - |
11.06.2024 | 10,55 | 10,56 | 10,22 | 10,30 | -1,90% | 21.513,00 |
10.06.2024 | 10,68 | 10,68 | 10,41 | 10,50 | -0,10% | 30.604,00 |
07.06.2024 | 10,50 | 10,62 | 10,38 | 10,51 | -0,38% | 15.782,00 |
06.06.2024 | 10,70 | 10,76 | 10,32 | 10,55 | -4,00% | 30.311,00 |
05.06.2024 | 11,50 | 11,56 | 10,97 | 10,99 | -3,85% | 101.462,00 |
04.06.2024 | 11,54 | 11,56 | 11,26 | 11,43 | -2,39% | 29.092,00 |
03.06.2024 | 11,92 | 11,93 | 11,62 | 11,71 | -1,68% | 30.293,00 |
31.05.2024 | 11,91 | 12,05 | 11,89 | 11,91 | -0,08% | 18.427,00 |
30.05.2024 | 11,64 | 11,95 | 11,64 | 11,92 | 1,79% | 74.999,00 |
29.05.2024 | 11,83 | 11,85 | 11,58 | 11,71 | -0,93% | 33.629,00 |
28.05.2024 | 11,61 | 11,87 | 11,61 | 11,82 | -0,55% | 27.695,00 |
27.05.2024 | 11,81 | 11,90 | 11,78 | 11,89 | 1,76% | - |
24.05.2024 | 11,59 | 11,75 | 11,48 | 11,68 | 1,65% | 18.137,00 |
23.05.2024 | 11,40 | 11,59 | 11,30 | 11,49 | 0,13% | 29.893,00 |
22.05.2024 | 11,74 | 11,74 | 11,41 | 11,48 | -2,92% | 28.818,00 |
21.05.2024 | 11,96 | 11,96 | 11,73 | 11,82 | -0,25% | 19.278,00 |
20.05.2024 | 11,86 | 11,89 | 11,64 | 11,85 | -0,17% | 23.088,00 |
17.05.2024 | 11,68 | 11,87 | 11,61 | 11,87 | 2,33% | 8.556,00 |
16.05.2024 | 11,62 | 11,81 | 11,60 | 11,60 | -1,94% | 20.955,00 |
15.05.2024 | 11,89 | 11,97 | 11,69 | 11,83 | -1,66% | 173.892,00 |
14.05.2024 | 11,75 | 12,05 | 11,66 | 12,03 | 1,95% | 37.166,00 |
13.05.2024 | 11,97 | 12,00 | 11,77 | 11,80 | -1,91% | 24.198,00 |
10.05.2024 | 12,00 | 12,07 | 11,89 | 12,03 | 1,52% | 26.579,00 |
09.05.2024 | 11,67 | 11,88 | 11,63 | 11,85 | 1,89% | 53.643,00 |
08.05.2024 | 11,67 | 11,67 | 11,44 | 11,63 | 0,61% | 16.656,00 |
07.05.2024 | 11,47 | 11,57 | 11,38 | 11,56 | 0,45% | 57.048,00 |
06.05.2024 | 11,44 | 11,54 | 11,42 | 11,51 | 1,30% | - |
03.05.2024 | 11,31 | 11,40 | 11,07 | 11,36 | 0,49% | 26.879,00 |
02.05.2024 | 11,02 | 11,33 | 10,88 | 11,31 | 1,85% | 22.189,00 |
01.05.2024 | 11,10 | 11,17 | 11,04 | 11,10 | 0,18% | 32.071,00 |
30.04.2024 | 11,30 | 11,43 | 11,04 | 11,08 | -2,03% | 33.296,00 |
29.04.2024 | 11,03 | 11,37 | 11,03 | 11,31 | 2,82% | 43.181,00 |
26.04.2024 | 10,90 | 11,10 | 10,85 | 11,00 | 1,80% | 34.362,00 |
25.04.2024 | 10,87 | 10,88 | 10,56 | 10,81 | -0,32% | 39.049,00 |
24.04.2024 | 10,92 | 11,09 | 10,76 | 10,84 | -0,18% | 46.001,00 |
23.04.2024 | 10,81 | 10,96 | 10,76 | 10,86 | 1,31% | 32.105,00 |
22.04.2024 | 10,20 | 10,91 | 10,20 | 10,72 | 5,62% | 38.413,00 |
19.04.2024 | 9,71 | 10,16 | 9,71 | 10,15 | 3,39% | 19.194,00 |
18.04.2024 | 9,90 | 9,92 | 9,80 | 9,82 | -1,38% | 45.229,00 |
17.04.2024 | 10,07 | 10,10 | 9,90 | 9,96 | -1,44% | 26.099,00 |
16.04.2024 | 10,24 | 10,28 | 10,08 | 10,10 | -3,26% | 39.758,00 |
15.04.2024 | 10,48 | 10,69 | 10,38 | 10,44 | -0,85% | 39.250,00 |
12.04.2024 | 10,82 | 10,95 | 10,50 | 10,53 | -0,85% | 76.841,00 |
11.04.2024 | 10,57 | 10,81 | 10,54 | 10,62 | 0,76% | 70.948,00 |
10.04.2024 | 10,50 | 10,56 | 10,37 | 10,54 | 1,35% | 34.327,00 |
09.04.2024 | 10,47 | 10,61 | 10,40 | 10,40 | -0,38% | 31.738,00 |
08.04.2024 | 10,32 | 10,52 | 10,32 | 10,44 | 0,68% | 28.525,00 |
05.04.2024 | 10,46 | 10,50 | 10,23 | 10,37 | -1,14% | 21.869,00 |
04.04.2024 | 10,48 | 10,51 | 10,38 | 10,49 | -0,38% | 12.585,00 |
03.04.2024 | 10,60 | 10,60 | 10,38 | 10,53 | -1,31% | 46.428,00 |
02.04.2024 | 10,99 | 11,15 | 10,53 | 10,67 | -3,00% | 27.406,00 |
28.03.2024 | 10,99 | 11,03 | 10,84 | 11,00 | -0,14% | 23.889,00 |
27.03.2024 | 10,86 | 11,03 | 10,85 | 11,02 | 1,61% | 15.797,00 |
26.03.2024 | 10,67 | 10,86 | 10,59 | 10,84 | 0,74% | 24.680,00 |
25.03.2024 | 10,75 | 10,87 | 10,69 | 10,76 | -0,19% | 38.270,00 |
22.03.2024 | 10,50 | 10,81 | 10,44 | 10,78 | 2,28% | 71.940,00 |
21.03.2024 | 10,75 | 10,91 | 10,48 | 10,54 | 2,53% | 30.543,00 |
20.03.2024 | 10,36 | 10,36 | 10,16 | 10,28 | 0,00% | 21.651,00 |
19.03.2024 | 10,25 | 10,28 | 10,14 | 10,28 | 0,49% | 17.455,00 |
18.03.2024 | 10,25 | 10,41 | 10,19 | 10,23 | -1,16% | 42.038,00 |
15.03.2024 | 10,31 | 10,60 | 10,31 | 10,35 | 1,52% | 36.459,00 |
14.03.2024 | 10,15 | 10,29 | 10,13 | 10,20 | 1,54% | 24.438,00 |
13.03.2024 | 10,02 | 10,12 | 9,81 | 10,04 | 0,70% | 10.721,00 |
12.03.2024 | 10,10 | 10,16 | 9,95 | 9,97 | -1,09% | 13.287,00 |
11.03.2024 | 10,12 | 10,37 | 10,06 | 10,08 | -1,75% | 24.539,00 |
08.03.2024 | 10,34 | 10,37 | 10,10 | 10,26 | -0,77% | 16.090,00 |
07.03.2024 | 10,59 | 10,59 | 10,26 | 10,34 | -2,64% | 23.842,00 |
06.03.2024 | 10,42 | 10,62 | 10,39 | 10,62 | 3,01% | 28.182,00 |
05.03.2024 | 10,22 | 10,39 | 10,16 | 10,31 | 0,59% | 22.837,00 |
04.03.2024 | 10,48 | 10,48 | 10,18 | 10,25 | -2,29% | 23.447,00 |
01.03.2024 | 10,08 | 10,49 | 10,08 | 10,49 | 1,75% | 34.403,00 |
29.02.2024 | 9,96 | 10,61 | 9,92 | 10,31 | 5,74% | 35.124,00 |
28.02.2024 | 9,90 | 9,90 | 9,75 | 9,75 | -0,81% | 20.435,00 |
27.02.2024 | 9,63 | 9,98 | 9,63 | 9,83 | 1,44% | 45.569,00 |
26.02.2024 | 9,80 | 9,83 | 9,65 | 9,69 | -0,10% | 21.761,00 |
23.02.2024 | 9,86 | 9,86 | 9,58 | 9,70 | -1,10% | 10.052,00 |
22.02.2024 | 9,68 | 9,86 | 9,64 | 9,81 | 2,32% | 17.114,00 |
21.02.2024 | 9,63 | 9,68 | 9,55 | 9,59 | 0,45% | 22.450,00 |
20.02.2024 | 9,75 | 9,78 | 9,53 | 9,54 | -2,92% | 12.179,00 |
19.02.2024 | 9,71 | 9,94 | 9,71 | 9,83 | 0,90% | 12.868,00 |
16.02.2024 | 9,67 | 9,76 | 9,65 | 9,74 | 2,28% | 26.427,00 |
15.02.2024 | 9,55 | 9,57 | 9,49 | 9,53 | 0,18% | 14.099,00 |
14.02.2024 | 9,62 | 9,69 | 9,49 | 9,51 | -0,70% | 30.682,00 |
13.02.2024 | 9,58 | 9,68 | 9,50 | 9,58 | -0,67% | 23.495,00 |
12.02.2024 | 9,56 | 9,72 | 9,56 | 9,64 | -0,55% | 11.646,00 |
09.02.2024 | 9,87 | 9,89 | 9,67 | 9,69 | -0,99% | 19.198,00 |
08.02.2024 | 9,77 | 9,87 | 9,70 | 9,79 | 0,26% | 38.082,00 |
07.02.2024 | 9,64 | 9,93 | 9,64 | 9,77 | 0,46% | 32.336,00 |
06.02.2024 | 9,34 | 9,72 | 9,26 | 9,72 | 5,00% | 52.175,00 |
05.02.2024 | 9,44 | 9,50 | 9,23 | 9,26 | -0,56% | 22.323,00 |
02.02.2024 | 9,53 | 9,55 | 9,30 | 9,31 | -0,48% | 10.706,00 |
01.02.2024 | 9,50 | 9,56 | 9,36 | 9,36 | -2,04% | 18.080,00 |
31.01.2024 | 9,70 | 9,77 | 9,55 | 9,55 | -0,73% | 20.075,00 |
30.01.2024 | 10,00 | 10,00 | 9,61 | 9,62 | -2,88% | 36.172,00 |
29.01.2024 | 9,61 | 9,98 | 9,61 | 9,91 | 2,80% | 45.154,00 |
26.01.2024 | 9,57 | 9,68 | 9,57 | 9,64 | 0,34% | 11.186,00 |
25.01.2024 | 9,69 | 9,74 | 9,59 | 9,60 | 0,37% | 12.288,00 |
24.01.2024 | 9,42 | 9,61 | 9,42 | 9,57 | 2,60% | 15.464,00 |
23.01.2024 | 9,28 | 9,34 | 9,25 | 9,33 | 0,59% | 32.012,00 |