Echtzeit-Aktienkurs Evolution Petroleum Corp
Bid:
Ask:
Aktienkurse zur Evolution Petroleum Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 5,48 | 5,53 | 5,40 | 5,53 | 2,22% | 238.193,00 |
| 01.05.2024 | 5,50 | 5,55 | 5,41 | 5,41 | 0,19% | 338.892,00 |
| 30.04.2024 | 5,85 | 5,85 | 5,35 | 5,40 | -8,01% | 566.293,00 |
| 29.04.2024 | 5,75 | 5,90 | 5,75 | 5,87 | 1,38% | 360.247,00 |
| 26.04.2024 | 5,78 | 5,83 | 5,74 | 5,79 | 0,17% | 180.032,00 |
| 25.04.2024 | 5,74 | 5,80 | 5,69 | 5,78 | 0,52% | 164.995,00 |
| 24.04.2024 | 5,71 | 5,75 | 5,68 | 5,75 | 0,70% | 164.406,00 |
| 23.04.2024 | 5,74 | 5,84 | 5,70 | 5,71 | -0,52% | 127.914,00 |
| 22.04.2024 | 5,70 | 5,79 | 5,68 | 5,74 | 0,17% | 182.409,00 |
| 19.04.2024 | 5,63 | 5,76 | 5,58 | 5,73 | 1,78% | 183.998,00 |
| 18.04.2024 | 5,62 | 5,75 | 5,60 | 5,63 | 0,36% | 219.116,00 |
| 17.04.2024 | 5,78 | 5,85 | 5,58 | 5,61 | -3,44% | 333.303,00 |
| 16.04.2024 | 5,88 | 5,88 | 5,77 | 5,81 | -1,36% | 217.343,00 |
| 15.04.2024 | 5,78 | 5,99 | 5,77 | 5,89 | 2,26% | 289.277,00 |
| 12.04.2024 | 5,97 | 6,03 | 5,75 | 5,76 | -3,03% | 290.564,00 |
| 11.04.2024 | 5,96 | 5,99 | 5,90 | 5,94 | -0,34% | 176.825,00 |
| 10.04.2024 | 5,97 | 6,04 | 5,91 | 5,96 | -1,32% | 278.107,00 |
| 09.04.2024 | 6,07 | 6,14 | 6,00 | 6,04 | -0,49% | 169.025,00 |
| 08.04.2024 | 6,11 | 6,11 | 6,02 | 6,07 | -0,49% | 176.533,00 |
| 05.04.2024 | 6,00 | 6,16 | 5,91 | 6,10 | 2,52% | 324.534,00 |
| 04.04.2024 | 6,24 | 6,24 | 5,91 | 5,95 | -4,80% | 569.830,00 |
| 03.04.2024 | 6,24 | 6,27 | 6,18 | 6,25 | 0,00% | 249.988,00 |
| 02.04.2024 | 6,15 | 6,29 | 6,08 | 6,25 | 2,29% | 424.236,00 |
| 01.04.2024 | 6,15 | 6,17 | 6,04 | 6,11 | -0,49% | 219.142,00 |
| 28.03.2024 | 6,03 | 6,17 | 6,03 | 6,14 | 1,66% | 260.636,00 |
| 27.03.2024 | 5,85 | 6,04 | 5,82 | 6,04 | 3,07% | 217.352,00 |
| 26.03.2024 | 6,02 | 6,04 | 5,86 | 5,86 | -2,17% | 183.242,00 |
| 25.03.2024 | 5,98 | 6,09 | 5,96 | 5,99 | 0,67% | 269.436,00 |
| 22.03.2024 | 6,09 | 6,09 | 5,94 | 5,95 | -2,30% | 126.527,00 |
| 21.03.2024 | 6,08 | 6,10 | 5,99 | 6,09 | 0,33% | 218.202,00 |
| 20.03.2024 | 5,96 | 6,08 | 5,95 | 6,07 | 0,83% | 261.446,00 |
| 19.03.2024 | 5,94 | 6,02 | 5,91 | 6,02 | 1,35% | 309.780,00 |
| 18.03.2024 | 5,98 | 6,02 | 5,87 | 5,94 | -1,00% | 276.348,00 |
| 15.03.2024 | 5,86 | 6,03 | 5,86 | 6,00 | 1,87% | 410.492,00 |
| 14.03.2024 | 5,95 | 6,00 | 5,84 | 5,89 | -2,48% | 302.105,00 |
| 13.03.2024 | 5,96 | 6,08 | 5,96 | 6,04 | 2,03% | 288.103,00 |
| 12.03.2024 | 5,98 | 6,01 | 5,89 | 5,92 | -1,00% | 276.071,00 |
| 11.03.2024 | 5,84 | 5,99 | 5,77 | 5,98 | 1,36% | 227.829,00 |
| 08.03.2024 | 5,89 | 5,93 | 5,81 | 5,90 | 1,03% | 224.302,00 |
| 07.03.2024 | 5,81 | 5,90 | 5,79 | 5,84 | 1,21% | 195.800,00 |
| 06.03.2024 | 5,98 | 5,99 | 5,76 | 5,77 | -2,20% | 290.085,00 |
| 05.03.2024 | 5,76 | 5,96 | 5,76 | 5,90 | 2,25% | 298.568,00 |
| 04.03.2024 | 5,84 | 5,89 | 5,73 | 5,77 | -1,03% | 191.348,00 |
| 01.03.2024 | 5,87 | 5,99 | 5,82 | 5,83 | -0,51% | 259.512,00 |
| 29.02.2024 | 5,73 | 5,90 | 5,73 | 5,86 | 2,99% | 348.148,00 |
| 28.02.2024 | 5,77 | 5,78 | 5,67 | 5,69 | -1,22% | 194.055,00 |
| 27.02.2024 | 5,69 | 5,77 | 5,66 | 5,76 | 1,77% | 184.201,00 |
| 26.02.2024 | 5,70 | 5,76 | 5,59 | 5,66 | -0,88% | 336.733,00 |
| 23.02.2024 | 5,59 | 5,71 | 5,47 | 5,71 | 0,88% | 225.423,00 |
| 22.02.2024 | 5,66 | 5,71 | 5,58 | 5,66 | -0,35% | 316.340,00 |
| 21.02.2024 | 5,53 | 5,73 | 5,53 | 5,68 | 3,27% | 222.316,00 |
| 20.02.2024 | 5,53 | 5,64 | 5,50 | 5,50 | -2,31% | 282.251,00 |
| 16.02.2024 | 5,69 | 5,70 | 5,59 | 5,63 | -1,40% | 368.342,00 |
| 15.02.2024 | 5,37 | 5,71 | 5,37 | 5,71 | 6,73% | 265.060,00 |
| 14.02.2024 | 5,36 | 5,40 | 5,28 | 5,35 | 0,94% | 160.469,00 |
| 13.02.2024 | 5,55 | 5,55 | 5,27 | 5,30 | -4,33% | 340.934,00 |
| 12.02.2024 | 5,51 | 5,62 | 5,50 | 5,54 | 0,73% | 354.737,00 |
| 09.02.2024 | 5,55 | 5,63 | 5,44 | 5,50 | -0,36% | 499.058,00 |
| 08.02.2024 | 5,35 | 5,57 | 5,34 | 5,52 | 4,35% | 347.025,00 |
| 07.02.2024 | 5,02 | 5,33 | 5,00 | 5,29 | 3,73% | 516.358,00 |
| 06.02.2024 | 5,18 | 5,23 | 5,09 | 5,10 | -1,16% | 375.368,00 |
| 05.02.2024 | 5,30 | 5,35 | 5,07 | 5,16 | -2,64% | 544.447,00 |
| 02.02.2024 | 5,38 | 5,40 | 5,17 | 5,30 | -1,67% | 643.611,00 |
| 01.02.2024 | 5,63 | 5,65 | 5,39 | 5,39 | -3,92% | 555.184,00 |
| 31.01.2024 | 5,77 | 5,77 | 5,59 | 5,61 | -2,94% | 288.494,00 |
| 30.01.2024 | 5,72 | 5,78 | 5,67 | 5,78 | 0,52% | 242.383,00 |
| 29.01.2024 | 5,65 | 5,75 | 5,64 | 5,75 | 1,41% | 258.170,00 |
| 26.01.2024 | 5,78 | 5,80 | 5,57 | 5,67 | -1,90% | 413.926,00 |
| 25.01.2024 | 5,78 | 5,82 | 5,64 | 5,78 | 1,40% | 553.935,00 |
| 24.01.2024 | 5,78 | 5,84 | 5,65 | 5,70 | -1,04% | 1.141.009,00 |
| 23.01.2024 | 5,86 | 5,89 | 5,74 | 5,76 | -1,37% | 159.719,00 |
| 22.01.2024 | 5,71 | 5,84 | 5,66 | 5,84 | 2,82% | 304.274,00 |
| 19.01.2024 | 5,75 | 5,75 | 5,60 | 5,68 | -0,53% | 222.234,00 |
| 18.01.2024 | 5,77 | 5,79 | 5,63 | 5,71 | -0,52% | 233.394,00 |
| 17.01.2024 | 5,81 | 5,81 | 5,70 | 5,74 | -1,88% | 261.435,00 |
| 16.01.2024 | 6,01 | 6,05 | 5,85 | 5,85 | -2,66% | 257.718,00 |
| 12.01.2024 | 6,05 | 6,21 | 5,99 | 6,01 | 0,84% | 352.422,00 |
| 11.01.2024 | 5,77 | 6,10 | 5,74 | 5,96 | 3,11% | 671.536,00 |
| 10.01.2024 | 5,65 | 5,97 | 5,62 | 5,78 | 4,14% | 565.471,00 |
| 09.01.2024 | 5,70 | 5,71 | 5,47 | 5,55 | -1,77% | 459.940,00 |
| 08.01.2024 | 5,74 | 5,74 | 5,62 | 5,65 | -1,40% | 708.596,00 |
| 05.01.2024 | 5,87 | 5,88 | 5,72 | 5,73 | -2,72% | 528.770,00 |
| 04.01.2024 | 5,89 | 5,91 | 5,73 | 5,89 | 0,86% | 451.169,00 |
| 03.01.2024 | 5,80 | 5,89 | 5,76 | 5,84 | 0,86% | 315.483,00 |
| 02.01.2024 | 5,89 | 5,98 | 5,78 | 5,79 | -0,34% | 337.200,00 |
| 29.12.2023 | 5,87 | 5,88 | 5,76 | 5,81 | -0,34% | 372.718,00 |
| 28.12.2023 | 5,85 | 5,89 | 5,78 | 5,83 | -0,85% | 245.197,00 |
| 27.12.2023 | 5,96 | 5,97 | 5,86 | 5,88 | -1,01% | 278.353,00 |
| 26.12.2023 | 5,94 | 5,97 | 5,91 | 5,94 | 0,17% | 295.654,00 |
| 22.12.2023 | 5,93 | 6,02 | 5,91 | 5,93 | 0,17% | 280.115,00 |
| 21.12.2023 | 5,91 | 5,94 | 5,85 | 5,92 | 0,34% | 235.715,00 |
| 20.12.2023 | 6,07 | 6,11 | 5,88 | 5,90 | -2,64% | 326.624,00 |
| 19.12.2023 | 5,89 | 6,07 | 5,86 | 6,06 | 2,54% | 269.702,00 |
| 18.12.2023 | 6,02 | 6,12 | 5,89 | 5,91 | -2,15% | 404.673,00 |
| 15.12.2023 | 5,97 | 6,05 | 5,85 | 6,04 | 1,85% | 873.417,00 |
| 14.12.2023 | 5,90 | 6,05 | 5,90 | 5,93 | -0,17% | 354.257,00 |
| 13.12.2023 | 5,80 | 5,98 | 5,73 | 5,94 | 3,30% | 329.236,00 |
| 12.12.2023 | 5,89 | 5,89 | 5,68 | 5,75 | -3,04% | 530.465,00 |
| 11.12.2023 | 6,12 | 6,12 | 5,84 | 5,93 | -2,63% | 447.540,00 |
| 08.12.2023 | 6,07 | 6,12 | 6,01 | 6,09 | 0,66% | 278.078,00 |