Echtzeit-Aktienkurs New Concept Energy
Bid:
Ask:
Aktienkurse zur New Concept Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 1,22 | 1,22 | 1,18 | 1,18 | -1,67% | 15.415,00 |
| 30.04.2024 | 1,23 | 1,30 | 1,18 | 1,20 | -6,25% | 107.119,00 |
| 29.04.2024 | 1,25 | 1,30 | 1,23 | 1,28 | 1,59% | 40.584,00 |
| 26.04.2024 | 1,32 | 1,38 | 1,25 | 1,26 | -4,40% | 101.253,00 |
| 25.04.2024 | 1,34 | 1,34 | 1,27 | 1,32 | -0,90% | 24.754,00 |
| 24.04.2024 | 1,31 | 1,38 | 1,25 | 1,33 | 0,00% | 115.184,00 |
| 23.04.2024 | 1,27 | 1,34 | 1,22 | 1,33 | 1,53% | 165.405,00 |
| 22.04.2024 | 1,50 | 1,59 | 1,29 | 1,31 | -9,03% | 734.292,00 |
| 19.04.2024 | 1,09 | 1,47 | 1,06 | 1,44 | 33,33% | 1.336.218,00 |
| 18.04.2024 | 1,10 | 1,14 | 1,03 | 1,08 | -1,82% | 54.766,00 |
| 17.04.2024 | 1,17 | 1,19 | 1,10 | 1,10 | -2,65% | 76.621,00 |
| 16.04.2024 | 1,22 | 1,22 | 1,13 | 1,13 | -5,04% | 86.122,00 |
| 15.04.2024 | 1,17 | 1,28 | 1,12 | 1,19 | -0,83% | 273.526,00 |
| 12.04.2024 | 1,18 | 1,67 | 1,14 | 1,20 | 7,14% | 1.745.481,00 |
| 11.04.2024 | 1,13 | 1,13 | 1,10 | 1,12 | -1,75% | 5.691,00 |
| 10.04.2024 | 1,13 | 1,17 | 1,10 | 1,14 | 0,00% | 16.189,00 |
| 09.04.2024 | 1,15 | 1,16 | 1,10 | 1,14 | -2,56% | 51.732,00 |
| 08.04.2024 | 1,17 | 1,18 | 1,12 | 1,17 | -0,85% | 28.594,00 |
| 05.04.2024 | 1,17 | 1,24 | 1,17 | 1,18 | -2,48% | 38.208,00 |
| 04.04.2024 | 1,11 | 1,24 | 1,07 | 1,21 | 8,04% | 82.107,00 |
| 03.04.2024 | 1,13 | 1,16 | 1,07 | 1,12 | 0,00% | 29.107,00 |
| 02.04.2024 | 1,07 | 1,14 | 1,07 | 1,12 | 5,66% | 69.389,00 |
| 01.04.2024 | 1,05 | 1,08 | 1,05 | 1,06 | 0,95% | 11.447,00 |
| 28.03.2024 | 1,08 | 1,08 | 1,05 | 1,05 | -0,94% | 21.979,00 |
| 27.03.2024 | 1,06 | 1,08 | 1,06 | 1,06 | 0,00% | 7.508,00 |
| 26.03.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -1,85% | 8.029,00 |
| 25.03.2024 | 1,04 | 1,09 | 1,04 | 1,08 | 2,86% | 12.680,00 |
| 22.03.2024 | 1,03 | 1,06 | 1,03 | 1,05 | 0,86% | 3.510,00 |
| 21.03.2024 | 1,03 | 1,07 | 1,02 | 1,04 | 1,46% | 22.851,00 |
| 20.03.2024 | 1,05 | 1,06 | 1,02 | 1,03 | -0,39% | 4.676,00 |
| 19.03.2024 | 1,03 | 1,05 | 1,02 | 1,03 | 0,00% | 21.404,00 |
| 18.03.2024 | 1,06 | 1,06 | 1,02 | 1,03 | -0,96% | 2.756,00 |
| 15.03.2024 | 1,02 | 1,05 | 1,02 | 1,04 | 1,96% | 8.885,00 |
| 14.03.2024 | 1,05 | 1,08 | 1,02 | 1,02 | 0,00% | 7.786,00 |
| 13.03.2024 | 1,08 | 1,08 | 1,02 | 1,02 | -2,02% | 2.547,00 |
| 12.03.2024 | 1,06 | 1,06 | 1,02 | 1,04 | -0,38% | 4.101,00 |
| 11.03.2024 | 1,01 | 1,08 | 1,01 | 1,05 | 0,19% | 23.043,00 |
| 08.03.2024 | 1,07 | 1,13 | 1,00 | 1,04 | 1,76% | 88.293,00 |
| 07.03.2024 | 1,01 | 1,04 | 1,01 | 1,03 | 1,49% | 3.321,00 |
| 06.03.2024 | 1,04 | 1,05 | 1,01 | 1,01 | -0,49% | 5.206,00 |
| 05.03.2024 | 1,05 | 1,05 | 1,01 | 1,02 | -0,49% | 7.948,00 |
| 04.03.2024 | 1,01 | 1,04 | 1,01 | 1,02 | -0,97% | 11.884,00 |
| 01.03.2024 | 1,02 | 1,08 | 1,02 | 1,03 | 0,00% | 27.611,00 |
| 29.02.2024 | 1,01 | 1,07 | 1,01 | 1,03 | 1,98% | 42.988,00 |
| 28.02.2024 | 1,02 | 1,03 | 1,01 | 1,01 | -0,98% | 6.638,00 |
| 27.02.2024 | 0,96 | 1,03 | 0,96 | 1,02 | 4,08% | 12.868,00 |
| 26.02.2024 | 0,98 | 1,01 | 0,98 | 0,98 | -1,01% | 16.923,00 |
| 23.02.2024 | 1,00 | 1,00 | 0,98 | 0,99 | -2,17% | 10.849,00 |
| 22.02.2024 | 1,00 | 1,01 | 1,00 | 1,01 | 2,22% | 3.465,00 |
| 21.02.2024 | 1,00 | 1,04 | 0,99 | 0,99 | -1,00% | 5.651,00 |
| 20.02.2024 | 1,03 | 1,05 | 1,00 | 1,00 | -2,91% | 6.365,00 |
| 16.02.2024 | 1,03 | 1,06 | 1,03 | 1,03 | 0,00% | 3.951,00 |
| 15.02.2024 | 1,05 | 1,08 | 1,03 | 1,03 | 3,00% | 6.912,00 |
| 14.02.2024 | 1,02 | 1,10 | 1,00 | 1,00 | -3,85% | 15.510,00 |
| 13.02.2024 | 1,01 | 1,04 | 1,00 | 1,04 | 0,00% | 3.303,00 |
| 12.02.2024 | 1,08 | 1,08 | 1,03 | 1,04 | -2,35% | 8.416,00 |
| 09.02.2024 | 1,03 | 1,07 | 1,03 | 1,07 | 1,43% | 2.415,00 |
| 08.02.2024 | 1,02 | 1,08 | 1,02 | 1,05 | 0,00% | 6.360,00 |
| 07.02.2024 | 1,02 | 1,05 | 1,01 | 1,05 | 0,00% | 2.193,00 |
| 06.02.2024 | 1,03 | 1,06 | 1,00 | 1,05 | 3,96% | 3.815,00 |
| 05.02.2024 | 1,01 | 1,01 | 1,01 | 1,01 | -0,98% | 627,00 |
| 02.02.2024 | 1,02 | 1,03 | 1,00 | 1,02 | 0,00% | 11.578,00 |
| 01.02.2024 | 1,02 | 1,02 | 1,00 | 1,02 | 2,00% | 8.408,00 |
| 31.01.2024 | 1,02 | 1,02 | 1,00 | 1,00 | 0,00% | 9.586,00 |
| 30.01.2024 | 1,00 | 1,03 | 1,00 | 1,00 | -0,99% | 4.561,00 |
| 29.01.2024 | 1,02 | 1,03 | 1,00 | 1,01 | -1,94% | 9.697,00 |
| 26.01.2024 | 1,03 | 1,05 | 1,02 | 1,03 | -1,90% | 1.843,00 |
| 25.01.2024 | 1,06 | 1,06 | 1,03 | 1,05 | 0,00% | 6.246,00 |
| 24.01.2024 | 1,07 | 1,10 | 1,05 | 1,05 | -2,78% | 6.562,00 |
| 23.01.2024 | 1,07 | 1,09 | 1,04 | 1,08 | 2,86% | 5.468,00 |
| 22.01.2024 | 0,99 | 1,11 | 0,99 | 1,05 | 6,06% | 80.916,00 |
| 19.01.2024 | 0,98 | 1,05 | 0,98 | 0,99 | 2,91% | 11.234,00 |
| 18.01.2024 | 0,97 | 0,99 | 0,96 | 0,96 | -2,34% | 7.895,00 |
| 17.01.2024 | 1,00 | 1,00 | 0,97 | 0,99 | -1,50% | 5.751,00 |
| 16.01.2024 | 1,00 | 1,01 | 0,99 | 1,00 | 0,00% | 9.444,00 |
| 12.01.2024 | 1,01 | 1,02 | 1,00 | 1,00 | -0,99% | 4.176,00 |
| 11.01.2024 | 1,03 | 1,03 | 0,99 | 1,01 | -0,98% | 4.921,00 |
| 10.01.2024 | 1,03 | 1,03 | 1,01 | 1,02 | -0,97% | 2.658,00 |
| 09.01.2024 | 1,01 | 1,05 | 1,01 | 1,03 | 1,98% | 4.421,00 |
| 08.01.2024 | 1,02 | 1,03 | 1,01 | 1,01 | -0,79% | 6.321,00 |
| 05.01.2024 | 1,00 | 1,06 | 1,00 | 1,02 | 0,79% | 4.444,00 |
| 04.01.2024 | 1,01 | 1,05 | 1,00 | 1,01 | -2,88% | 11.454,00 |
| 03.01.2024 | 1,00 | 1,04 | 0,99 | 1,04 | 2,46% | 13.479,00 |
| 02.01.2024 | 1,01 | 1,04 | 0,99 | 1,02 | 1,50% | 3.856,00 |
| 29.12.2023 | 1,02 | 1,07 | 0,99 | 1,00 | -0,99% | 15.227,00 |
| 28.12.2023 | 1,02 | 1,09 | 1,01 | 1,01 | -4,72% | 22.692,00 |
| 27.12.2023 | 1,04 | 1,10 | 0,98 | 1,06 | 7,07% | 87.871,00 |
| 26.12.2023 | 1,06 | 1,07 | 0,98 | 0,99 | -7,30% | 15.530,00 |
| 22.12.2023 | 1,02 | 1,08 | 1,01 | 1,07 | 5,22% | 12.171,00 |
| 21.12.2023 | 1,01 | 1,03 | 0,95 | 1,02 | 2,53% | 19.431,00 |
| 20.12.2023 | 1,00 | 1,01 | 0,99 | 0,99 | -0,50% | 7.627,00 |
| 19.12.2023 | 1,01 | 1,01 | 0,98 | 1,00 | -1,97% | 20.819,00 |
| 18.12.2023 | 1,03 | 1,04 | 0,98 | 1,02 | 3,05% | 15.670,00 |
| 15.12.2023 | 1,05 | 1,05 | 0,99 | 0,99 | -1,50% | 6.309,00 |
| 14.12.2023 | 1,02 | 1,04 | 0,98 | 1,00 | 0,10% | 6.747,00 |
| 13.12.2023 | 1,01 | 1,02 | 0,98 | 1,00 | -1,09% | 39.628,00 |
| 12.12.2023 | 1,02 | 1,02 | 1,01 | 1,01 | -1,94% | 1.603,00 |
| 11.12.2023 | 1,02 | 1,03 | 1,01 | 1,03 | 0,98% | 12.539,00 |
| 08.12.2023 | 1,03 | 1,03 | 1,02 | 1,02 | -1,92% | 29.649,00 |
| 07.12.2023 | 1,06 | 1,06 | 1,04 | 1,04 | -2,80% | 2.690,00 |