13,030€
8,76%
Echtzeit-Aktienkurs Avance Gas Holding Ltd.
Bid:
Ask:
Aktienkurse zur Avance Gas Holding Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 12,12 | 13,28 | 12,12 | 13,28 | 10,85% | 300,00 |
| 25.04.2024 | 12,14 | 12,14 | 11,98 | 11,98 | -9,10% | - |
| 24.04.2024 | 12,48 | 13,18 | 12,30 | 13,18 | 9,29% | 150,00 |
| 23.04.2024 | 11,80 | 13,16 | 11,80 | 12,06 | 2,03% | 200,00 |
| 22.04.2024 | 11,58 | 11,82 | 11,58 | 11,82 | 1,03% | - |
| 19.04.2024 | 11,62 | 11,70 | 11,50 | 11,70 | 0,34% | - |
| 18.04.2024 | 11,68 | 11,74 | 11,66 | 11,66 | -0,51% | - |
| 17.04.2024 | 11,70 | 12,30 | 11,70 | 11,72 | 3,53% | 440,00 |
| 16.04.2024 | 11,20 | 12,44 | 11,20 | 11,32 | 1,62% | 200,00 |
| 15.04.2024 | 11,44 | 11,44 | 11,14 | 11,14 | -7,63% | - |
| 12.04.2024 | 11,42 | 12,18 | 11,42 | 12,06 | 4,69% | 88,00 |
| 11.04.2024 | 11,52 | 11,52 | 11,52 | 11,52 | 4,92% | - |
| 10.04.2024 | 11,30 | 11,34 | 10,92 | 10,98 | -3,85% | - |
| 09.04.2024 | 11,12 | 11,46 | 11,12 | 11,42 | 3,07% | - |
| 08.04.2024 | 11,44 | 11,44 | 11,08 | 11,08 | 0,00% | 15,00 |
| 05.04.2024 | 11,22 | 11,22 | 11,08 | 11,08 | -2,12% | - |
| 04.04.2024 | 11,36 | 11,42 | 11,30 | 11,32 | 0,00% | - |
| 03.04.2024 | 10,80 | 11,34 | 10,80 | 11,32 | 3,85% | - |
| 02.04.2024 | 10,50 | 11,06 | 10,50 | 10,90 | 4,81% | - |
| 28.03.2024 | 10,40 | 10,40 | 10,38 | 10,40 | -0,19% | - |
| 27.03.2024 | 10,44 | 10,52 | 10,42 | 10,42 | -1,33% | 48,00 |
| 26.03.2024 | 10,20 | 10,56 | 10,20 | 10,56 | -0,19% | - |
| 25.03.2024 | 10,46 | 10,58 | 10,28 | 10,58 | 0,19% | 48,00 |
| 22.03.2024 | 10,38 | 10,58 | 10,36 | 10,56 | 1,73% | - |
| 21.03.2024 | 10,90 | 10,90 | 10,34 | 10,38 | 0,58% | 5.000,00 |
| 20.03.2024 | 10,56 | 10,56 | 10,24 | 10,32 | -3,19% | - |
| 19.03.2024 | 10,90 | 10,90 | 10,52 | 10,66 | 1,14% | 200,00 |
| 18.03.2024 | 10,86 | 10,90 | 10,50 | 10,54 | -3,66% | - |
| 15.03.2024 | 10,92 | 11,10 | 10,92 | 10,94 | 0,18% | - |
| 14.03.2024 | 11,08 | 11,08 | 10,92 | 10,92 | -2,15% | - |
| 13.03.2024 | 10,70 | 11,16 | 10,70 | 11,16 | 2,95% | - |
| 12.03.2024 | 10,30 | 10,90 | 10,30 | 10,84 | 5,24% | - |
| 11.03.2024 | 10,10 | 10,38 | 10,10 | 10,30 | 1,58% | - |
| 08.03.2024 | 10,10 | 10,20 | 10,04 | 10,14 | 0,40% | - |
| 07.03.2024 | 9,87 | 10,26 | 9,87 | 10,10 | 0,80% | - |
| 06.03.2024 | 9,49 | 10,08 | 9,49 | 10,02 | 1,83% | 100,00 |
| 05.03.2024 | 9,31 | 9,84 | 9,31 | 9,84 | 4,79% | 2.025,00 |
| 04.03.2024 | 9,60 | 9,80 | 9,27 | 9,39 | -2,29% | - |
| 01.03.2024 | 9,86 | 9,86 | 9,61 | 9,61 | -5,97% | - |
| 29.02.2024 | 10,02 | 10,22 | 9,65 | 10,22 | 0,99% | 15,00 |
| 28.02.2024 | 9,99 | 10,12 | 9,99 | 10,12 | 0,20% | - |
| 27.02.2024 | 10,76 | 10,76 | 10,06 | 10,10 | -7,00% | - |
| 26.02.2024 | 10,18 | 10,86 | 10,18 | 10,86 | 6,68% | - |
| 23.02.2024 | 10,32 | 10,56 | 10,18 | 10,18 | -2,30% | - |
| 22.02.2024 | 10,38 | 10,66 | 10,38 | 10,42 | -0,19% | - |
| 21.02.2024 | 9,99 | 10,44 | 9,99 | 10,44 | 4,40% | - |
| 20.02.2024 | 10,78 | 10,86 | 10,00 | 10,00 | -10,07% | 500,00 |
| 19.02.2024 | 11,10 | 11,36 | 11,04 | 11,12 | 1,65% | 222,00 |
| 16.02.2024 | 10,66 | 11,28 | 10,66 | 10,94 | 1,67% | 3.686,00 |
| 15.02.2024 | 12,02 | 12,02 | 10,50 | 10,76 | -11,07% | 1.741,00 |
| 14.02.2024 | 10,88 | 12,24 | 10,88 | 12,10 | 10,60% | 200,00 |
| 13.02.2024 | 11,26 | 11,42 | 10,94 | 10,94 | -3,70% | 90,00 |
| 12.02.2024 | 10,80 | 11,36 | 10,80 | 11,36 | 4,41% | - |
| 09.02.2024 | 10,78 | 10,90 | 10,74 | 10,88 | 0,00% | - |
| 08.02.2024 | 10,66 | 10,92 | 10,62 | 10,88 | 1,12% | - |
| 07.02.2024 | 10,68 | 10,76 | 10,42 | 10,76 | 0,94% | - |
| 06.02.2024 | 10,12 | 10,66 | 10,12 | 10,66 | 4,92% | - |
| 05.02.2024 | 10,30 | 10,56 | 10,16 | 10,16 | -1,36% | - |
| 02.02.2024 | 10,70 | 10,70 | 10,30 | 10,30 | -4,63% | 746,00 |
| 01.02.2024 | 10,56 | 10,90 | 10,56 | 10,80 | 0,93% | - |
| 31.01.2024 | 11,10 | 11,16 | 10,70 | 10,70 | -4,46% | 500,00 |
| 30.01.2024 | 11,16 | 11,20 | 10,82 | 11,20 | 0,54% | - |
| 29.01.2024 | 11,68 | 11,74 | 11,14 | 11,14 | -4,62% | - |
| 26.01.2024 | 11,60 | 11,74 | 11,60 | 11,68 | 0,86% | - |
| 25.01.2024 | 11,74 | 11,84 | 11,58 | 11,58 | -4,61% | - |
| 24.01.2024 | 11,30 | 12,14 | 11,30 | 12,14 | 7,43% | 250,00 |
| 23.01.2024 | 11,28 | 11,36 | 11,06 | 11,30 | -0,88% | - |
| 22.01.2024 | 11,82 | 11,82 | 11,40 | 11,40 | -4,52% | - |
| 19.01.2024 | 11,94 | 12,08 | 11,92 | 11,94 | -0,83% | - |
| 18.01.2024 | 12,00 | 12,18 | 11,92 | 12,04 | 0,84% | - |
| 17.01.2024 | 12,12 | 12,12 | 11,84 | 11,94 | -3,08% | - |
| 16.01.2024 | 11,82 | 12,54 | 11,64 | 12,32 | 3,01% | 50,00 |
| 15.01.2024 | 12,12 | 12,20 | 11,82 | 11,96 | -2,13% | 100,00 |
| 12.01.2024 | 11,96 | 12,40 | 11,96 | 12,22 | -0,97% | 10,00 |
| 11.01.2024 | 13,70 | 13,70 | 12,14 | 12,34 | -9,93% | 1.580,00 |
| 10.01.2024 | 13,88 | 13,92 | 13,70 | 13,70 | -2,97% | - |
| 09.01.2024 | 13,60 | 14,44 | 13,60 | 14,12 | 2,47% | 150,00 |
| 08.01.2024 | 14,54 | 14,74 | 13,78 | 13,78 | -8,86% | 1.500,00 |
| 05.01.2024 | 14,88 | 15,12 | 14,62 | 15,12 | 9,57% | 280,00 |
| 04.01.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -3,09% | - |
| 03.01.2024 | 13,46 | 14,24 | 13,46 | 14,24 | 2,15% | - |
| 02.01.2024 | 12,84 | 13,94 | 12,84 | 13,94 | 7,56% | 760,00 |
| 29.12.2023 | 12,92 | 12,96 | 12,92 | 12,96 | -4,00% | - |
| 27.12.2023 | 13,66 | 13,66 | 13,26 | 13,50 | 1,66% | 980,00 |
| 22.12.2023 | 13,28 | 13,28 | 13,28 | 13,28 | 0,91% | - |
| 21.12.2023 | 13,16 | 13,16 | 13,16 | 13,16 | 0,15% | - |
| 20.12.2023 | 13,14 | 13,14 | 13,14 | 13,14 | 2,82% | - |
| 19.12.2023 | 12,78 | 12,78 | 12,78 | 12,78 | -3,47% | - |
| 18.12.2023 | 12,08 | 13,24 | 12,08 | 13,24 | 9,42% | 150,00 |
| 15.12.2023 | 11,58 | 12,24 | 11,58 | 12,10 | 3,77% | - |
| 14.12.2023 | 11,44 | 11,72 | 11,44 | 11,66 | 2,10% | - |
| 13.12.2023 | 11,76 | 11,76 | 11,28 | 11,42 | -1,89% | - |
| 12.12.2023 | 12,16 | 12,16 | 11,64 | 11,64 | -4,12% | 315,00 |
| 11.12.2023 | 12,40 | 12,52 | 12,14 | 12,14 | -2,41% | 1.000,00 |
| 08.12.2023 | 12,16 | 12,84 | 12,16 | 12,44 | 0,32% | - |
| 07.12.2023 | 13,32 | 13,32 | 12,08 | 12,40 | -9,36% | 100,00 |
| 06.12.2023 | 13,48 | 13,82 | 13,48 | 13,68 | 1,18% | - |
| 05.12.2023 | 13,16 | 13,68 | 13,16 | 13,52 | 1,05% | - |
| 04.12.2023 | 13,44 | 13,84 | 13,30 | 13,38 | 0,45% | 86,00 |
| 01.12.2023 | 12,94 | 13,32 | 12,94 | 13,32 | 2,62% | 125,00 |