1,165€
Echtzeit-Aktienkurs Karoon Energy Ltd.
Bid:
Ask:
Aktienkurse zur Karoon Energy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 1,16 | 1,17 | 1,15 | 1,17 | 0,00% | - |
| 08.05.2024 | 1,16 | 1,17 | 1,14 | 1,17 | 0,43% | - |
| 07.05.2024 | 1,16 | 1,17 | 1,15 | 1,16 | -0,43% | - |
| 06.05.2024 | 1,17 | 1,18 | 1,17 | 1,17 | -0,85% | - |
| 03.05.2024 | 1,18 | 1,19 | 1,17 | 1,18 | 1,29% | - |
| 02.05.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -1,28% | 100,00 |
| 30.04.2024 | 1,20 | 1,21 | 1,17 | 1,18 | 0,43% | - |
| 29.04.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -1,68% | 100,00 |
| 26.04.2024 | 1,19 | 1,20 | 1,19 | 1,19 | 1,28% | - |
| 25.04.2024 | 1,20 | 1,20 | 1,17 | 1,18 | -1,26% | - |
| 24.04.2024 | 1,21 | 1,21 | 1,19 | 1,19 | -2,06% | - |
| 23.04.2024 | 1,21 | 1,23 | 1,20 | 1,22 | -2,02% | - |
| 22.04.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 1,64% | 2.427,00 |
| 19.04.2024 | 1,23 | 1,26 | 1,22 | 1,22 | -9,29% | 7.815,00 |
| 18.04.2024 | 1,35 | 1,35 | 1,34 | 1,35 | -1,10% | - |
| 17.04.2024 | 1,36 | 1,37 | 1,36 | 1,36 | 3,03% | - |
| 16.04.2024 | 1,34 | 1,34 | 1,32 | 1,32 | -7,04% | 1.399,00 |
| 15.04.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | 1.063,00 |
| 12.04.2024 | 1,41 | 1,43 | 1,40 | 1,42 | -0,35% | - |
| 11.04.2024 | 1,45 | 1,45 | 1,42 | 1,43 | 4,01% | - |
| 10.04.2024 | 1,39 | 1,40 | 1,36 | 1,37 | 0,00% | - |
| 09.04.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 0,37% | 4.000,00 |
| 08.04.2024 | 1,35 | 1,39 | 1,35 | 1,37 | -1,09% | - |
| 05.04.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 0,36% | 1.000,00 |
| 04.04.2024 | 1,36 | 1,39 | 1,36 | 1,38 | 5,77% | - |
| 03.04.2024 | 1,30 | 1,30 | 1,29 | 1,30 | 0,78% | 6.000,00 |
| 02.04.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -1,68% | 2.100,00 |
| 28.03.2024 | 1,30 | 1,31 | 1,30 | 1,31 | 0,54% | - |
| 27.03.2024 | 1,31 | 1,32 | 1,30 | 1,31 | 2,84% | - |
| 26.03.2024 | 1,26 | 1,27 | 1,25 | 1,27 | 5,57% | - |
| 25.03.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 2,21% | 1.246,00 |
| 22.03.2024 | 1,18 | 1,19 | 1,18 | 1,18 | -3,29% | - |
| 21.03.2024 | 1,21 | 1,22 | 1,21 | 1,22 | 1,76% | 3.711,00 |
| 20.03.2024 | 1,21 | 1,21 | 1,20 | 1,20 | -2,13% | - |
| 19.03.2024 | 1,21 | 1,22 | 1,20 | 1,22 | 4,90% | - |
| 18.03.2024 | 1,16 | 1,17 | 1,16 | 1,16 | 0,34% | - |
| 15.03.2024 | 1,17 | 1,18 | 1,16 | 1,16 | 1,49% | - |
| 14.03.2024 | 1,14 | 1,15 | 1,13 | 1,14 | 0,97% | - |
| 13.03.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -1,31% | 1.323,00 |
| 12.03.2024 | 1,15 | 1,16 | 1,14 | 1,15 | 0,09% | - |
| 11.03.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -3,54% | 67,00 |
| 08.03.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,34% | - |
| 07.03.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,68% | - |
| 06.03.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 1,03% | - |
| 05.03.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -1,52% | - |
| 04.03.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -1,66% | - |
| 01.03.2024 | 1,18 | 1,20 | 1,17 | 1,20 | 3,35% | - |
| 29.02.2024 | 1,16 | 1,17 | 1,15 | 1,16 | 4,21% | - |
| 28.02.2024 | 1,12 | 1,13 | 1,11 | 1,12 | -0,80% | - |
| 27.02.2024 | 1,12 | 1,13 | 1,11 | 1,13 | -0,88% | - |
| 26.02.2024 | 1,14 | 1,15 | 1,14 | 1,14 | -1,82% | - |
| 23.02.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 1,23% | - |
| 22.02.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -0,17% | - |
| 21.02.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,18% | - |
| 20.02.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -2,89% | - |
| 19.02.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 16.02.2024 | 1,17 | 1,18 | 1,16 | 1,18 | 2,53% | - |
| 15.02.2024 | 1,13 | 1,15 | 1,13 | 1,15 | 1,33% | - |
| 14.02.2024 | 1,13 | 1,14 | 1,13 | 1,13 | 1,25% | - |
| 13.02.2024 | 1,13 | 1,14 | 1,12 | 1,12 | -3,87% | - |
| 12.02.2024 | 1,15 | 1,16 | 1,15 | 1,16 | -0,77% | - |
| 09.02.2024 | 1,17 | 1,18 | 1,17 | 1,17 | -1,26% | - |
| 08.02.2024 | 1,18 | 1,19 | 1,18 | 1,19 | 0,59% | - |
| 07.02.2024 | 1,18 | 1,19 | 1,18 | 1,18 | 0,17% | - |
| 06.02.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,86% | 2.544,00 |
| 05.02.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -1,52% | 1,00 |
| 02.02.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,59% | 450,00 |
| 01.02.2024 | 1,18 | 1,19 | 1,18 | 1,18 | 0,43% | - |
| 31.01.2024 | 1,19 | 1,19 | 1,17 | 1,17 | -0,09% | - |
| 30.01.2024 | 1,18 | 1,18 | 1,16 | 1,18 | -0,42% | - |
| 29.01.2024 | 1,19 | 1,19 | 1,18 | 1,18 | 0,34% | - |
| 26.01.2024 | 1,17 | 1,18 | 1,17 | 1,18 | 0,51% | - |
| 25.01.2024 | 1,16 | 1,17 | 1,15 | 1,17 | -0,43% | - |
| 24.01.2024 | 1,17 | 1,18 | 1,17 | 1,18 | 8,70% | - |
| 23.01.2024 | 1,08 | 1,09 | 1,07 | 1,08 | -3,14% | - |
| 22.01.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 1,18% | 1.700,00 |
| 19.01.2024 | 1,11 | 1,12 | 1,10 | 1,10 | 0,73% | - |
| 18.01.2024 | 1,08 | 1,10 | 1,08 | 1,10 | 0,92% | - |
| 17.01.2024 | 1,10 | 1,10 | 1,08 | 1,09 | -4,82% | - |
| 16.01.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -0,44% | 1.000,00 |
| 15.01.2024 | 1,16 | 1,16 | 1,14 | 1,15 | -3,29% | - |
| 12.01.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,17% | - |
| 11.01.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,51% | - |
| 10.01.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -1,66% | - |
| 09.01.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -1,79% | - |
| 08.01.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -3,23% | - |
| 05.01.2024 | 1,25 | 1,27 | 1,24 | 1,27 | 0,24% | - |
| 04.01.2024 | 1,29 | 1,30 | 1,27 | 1,27 | 0,00% | - |
| 03.01.2024 | 1,25 | 1,27 | 1,24 | 1,27 | 1,60% | - |
| 02.01.2024 | 1,27 | 1,28 | 1,25 | 1,25 | 0,32% | - |
| 29.12.2023 | 1,24 | 1,24 | 1,24 | 1,24 | -0,80% | 28,00 |
| 28.12.2023 | 1,26 | 1,27 | 1,24 | 1,25 | 0,48% | - |
| 27.12.2023 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | 475,00 |
| 22.12.2023 | 1,25 | 1,25 | 1,25 | 1,25 | -1,42% | 1.630,00 |
| 21.12.2023 | 1,27 | 1,28 | 1,24 | 1,27 | 1,28% | - |
| 20.12.2023 | 1,25 | 1,25 | 1,25 | 1,25 | 2,29% | 1.161,00 |
| 19.12.2023 | 1,24 | 1,24 | 1,19 | 1,22 | 0,66% | 8.990,00 |
| 18.12.2023 | 1,20 | 1,22 | 1,19 | 1,21 | 0,33% | - |
| 15.12.2023 | 1,21 | 1,21 | 1,21 | 1,21 | 3,60% | 704,00 |
| 14.12.2023 | 1,17 | 1,17 | 1,17 | 1,17 | 0,34% | 1.750,00 |