3,303€
0,76%
Echtzeit-Aktienkurs Harbour Energy PLC
Bid:
Ask:
Aktienkurse zur Harbour Energy PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 3,39 | 3,40 | 3,31 | 3,32 | 1,37% | - |
| 02.05.2024 | 3,28 | 3,28 | 3,28 | 3,28 | -4,26% | - |
| 30.04.2024 | 3,42 | 3,42 | 3,42 | 3,42 | 0,88% | - |
| 26.04.2024 | 3,39 | 3,39 | 3,39 | 3,39 | 2,85% | - |
| 25.04.2024 | 3,30 | 3,30 | 3,30 | 3,30 | 0,79% | - |
| 24.04.2024 | 3,27 | 3,27 | 3,27 | 3,27 | 0,00% | - |
| 23.04.2024 | 3,27 | 3,27 | 3,27 | 3,27 | 1,68% | - |
| 22.04.2024 | 3,22 | 3,22 | 3,22 | 3,22 | -0,74% | - |
| 19.04.2024 | 3,24 | 3,24 | 3,24 | 3,24 | -1,40% | - |
| 18.04.2024 | 3,29 | 3,29 | 3,29 | 3,29 | -4,36% | - |
| 17.04.2024 | 3,44 | 3,44 | 3,44 | 3,44 | 1,59% | - |
| 16.04.2024 | 3,39 | 3,39 | 3,39 | 3,39 | 1,50% | - |
| 15.04.2024 | 3,34 | 3,34 | 3,34 | 3,34 | -0,18% | - |
| 12.04.2024 | 3,34 | 3,34 | 3,34 | 3,34 | 1,40% | - |
| 11.04.2024 | 3,30 | 3,30 | 3,30 | 3,30 | -3,00% | - |
| 10.04.2024 | 3,40 | 3,40 | 3,40 | 3,40 | 0,59% | - |
| 09.04.2024 | 3,38 | 3,38 | 3,38 | 3,38 | 0,42% | - |
| 08.04.2024 | 3,36 | 3,36 | 3,36 | 3,36 | 1,02% | - |
| 05.04.2024 | 3,33 | 3,33 | 3,33 | 3,33 | 2,84% | - |
| 04.04.2024 | 3,24 | 3,24 | 3,24 | 3,24 | 1,38% | - |
| 03.04.2024 | 3,19 | 3,19 | 3,19 | 3,19 | -1,60% | - |
| 02.04.2024 | 3,25 | 3,25 | 3,25 | 3,25 | 2,72% | - |
| 28.03.2024 | 3,16 | 3,16 | 3,16 | 3,16 | 1,71% | - |
| 27.03.2024 | 3,11 | 3,11 | 3,11 | 3,11 | -2,51% | - |
| 26.03.2024 | 3,19 | 3,19 | 3,19 | 3,19 | 1,21% | - |
| 25.03.2024 | 3,15 | 3,15 | 3,15 | 3,15 | -0,44% | - |
| 22.03.2024 | 3,16 | 3,16 | 3,16 | 3,16 | 0,22% | - |
| 21.03.2024 | 3,16 | 3,16 | 3,16 | 3,16 | 0,35% | - |
| 20.03.2024 | 3,15 | 3,15 | 3,15 | 3,15 | -0,54% | - |
| 19.03.2024 | 3,16 | 3,16 | 3,16 | 3,16 | -0,53% | - |
| 18.03.2024 | 3,18 | 3,18 | 3,18 | 3,18 | -0,31% | - |
| 15.03.2024 | 3,19 | 3,19 | 3,19 | 3,19 | 0,89% | - |
| 14.03.2024 | 3,16 | 3,16 | 3,16 | 3,16 | 5,12% | - |
| 13.03.2024 | 3,01 | 3,01 | 3,01 | 3,01 | 1,25% | - |
| 12.03.2024 | 2,97 | 2,97 | 2,97 | 2,97 | 1,09% | - |
| 11.03.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -1,94% | - |
| 08.03.2024 | 3,00 | 3,00 | 3,00 | 3,00 | -2,12% | - |
| 07.03.2024 | 3,06 | 3,06 | 3,06 | 3,06 | -4,31% | - |
| 06.03.2024 | 3,20 | 3,20 | 3,20 | 3,20 | 4,03% | - |
| 05.03.2024 | 3,08 | 3,08 | 3,08 | 3,08 | 0,20% | - |
| 04.03.2024 | 3,07 | 3,07 | 3,07 | 3,07 | 3,33% | - |
| 01.03.2024 | 2,97 | 2,97 | 2,97 | 2,97 | 3,63% | - |
| 29.02.2024 | 2,87 | 2,87 | 2,87 | 2,87 | -1,88% | - |
| 28.02.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 0,79% | - |
| 27.02.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 3,02% | - |
| 26.02.2024 | 2,81 | 2,81 | 2,81 | 2,81 | -2,83% | - |
| 23.02.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -3,08% | - |
| 21.02.2024 | 2,99 | 2,99 | 2,99 | 2,99 | -2,77% | - |
| 19.02.2024 | 3,07 | 3,07 | 3,07 | 3,07 | 0,20% | - |
| 16.02.2024 | 3,07 | 3,07 | 3,07 | 3,07 | 1,19% | - |
| 15.02.2024 | 3,03 | 3,03 | 3,03 | 3,03 | 0,63% | - |
| 14.02.2024 | 3,01 | 3,01 | 3,01 | 3,01 | -1,95% | - |
| 13.02.2024 | 3,07 | 3,07 | 3,07 | 3,07 | 2,92% | - |
| 12.02.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 0,61% | - |
| 09.02.2024 | 2,97 | 2,97 | 2,97 | 2,97 | -0,77% | - |
| 08.02.2024 | 2,99 | 2,99 | 2,99 | 2,99 | -0,93% | - |
| 07.02.2024 | 3,02 | 3,02 | 3,02 | 3,02 | 0,20% | - |
| 06.02.2024 | 3,01 | 3,01 | 3,01 | 3,01 | -2,65% | - |
| 05.02.2024 | 3,09 | 3,09 | 3,09 | 3,09 | -1,40% | - |
| 02.02.2024 | 3,14 | 3,14 | 3,14 | 3,14 | -1,48% | - |
| 01.02.2024 | 3,18 | 3,18 | 3,18 | 3,18 | -3,34% | - |
| 31.01.2024 | 3,29 | 3,29 | 3,29 | 3,29 | -4,08% | - |
| 30.01.2024 | 3,43 | 3,43 | 3,43 | 3,43 | -1,77% | - |
| 29.01.2024 | 3,50 | 3,50 | 3,50 | 3,50 | 2,07% | - |
| 25.01.2024 | 3,43 | 3,43 | 3,43 | 3,43 | 0,71% | - |
| 24.01.2024 | 3,40 | 3,40 | 3,40 | 3,40 | -1,10% | - |
| 23.01.2024 | 3,44 | 3,44 | 3,44 | 3,44 | 4,47% | - |
| 22.01.2024 | 3,29 | 3,29 | 3,29 | 3,29 | -0,03% | - |
| 19.01.2024 | 3,29 | 3,29 | 3,29 | 3,29 | -2,60% | - |
| 18.01.2024 | 3,38 | 3,38 | 3,38 | 3,38 | -5,45% | - |
| 17.01.2024 | 3,58 | 3,58 | 3,58 | 3,58 | 1,10% | - |
| 16.01.2024 | 3,54 | 3,54 | 3,54 | 3,54 | 3,57% | - |
| 15.01.2024 | 3,42 | 3,42 | 3,42 | 3,42 | -1,56% | - |
| 12.01.2024 | 3,47 | 3,47 | 3,47 | 3,47 | 0,06% | - |
| 11.01.2024 | 3,47 | 3,47 | 3,47 | 3,47 | -1,37% | - |
| 10.01.2024 | 3,52 | 3,52 | 3,52 | 3,52 | 2,27% | - |
| 09.01.2024 | 3,44 | 3,44 | 3,44 | 3,44 | 0,56% | - |
| 08.01.2024 | 3,42 | 3,42 | 3,42 | 3,42 | -1,73% | - |
| 05.01.2024 | 3,48 | 3,48 | 3,48 | 3,48 | -3,79% | - |
| 04.01.2024 | 3,62 | 3,62 | 3,62 | 3,62 | 2,38% | - |
| 29.12.2023 | 3,53 | 3,53 | 3,53 | 3,53 | 2,11% | - |
| 28.12.2023 | 3,46 | 3,46 | 3,46 | 3,46 | -3,43% | - |
| 27.12.2023 | 3,58 | 3,58 | 3,58 | 3,58 | 1,53% | - |
| 22.12.2023 | 3,53 | 3,53 | 3,53 | 3,53 | 26,82% | - |
| 21.12.2023 | 2,78 | 2,78 | 2,78 | 2,78 | -0,29% | - |
| 20.12.2023 | 2,79 | 2,79 | 2,79 | 2,79 | 2,73% | - |
| 19.12.2023 | 2,72 | 2,72 | 2,72 | 2,72 | 3,90% | - |
| 18.12.2023 | 2,61 | 2,61 | 2,61 | 2,61 | -2,83% | - |
| 15.12.2023 | 2,69 | 2,69 | 2,69 | 2,69 | -0,04% | - |
| 14.12.2023 | 2,69 | 2,69 | 2,69 | 2,69 | 4,02% | - |
| 13.12.2023 | 2,59 | 2,59 | 2,59 | 2,59 | -2,05% | - |
| 12.12.2023 | 2,64 | 2,64 | 2,64 | 2,64 | 0,99% | - |
| 11.12.2023 | 2,61 | 2,61 | 2,61 | 2,61 | 0,31% | - |
| 07.12.2023 | 2,61 | 2,61 | 2,61 | 2,61 | -0,80% | - |
| 06.12.2023 | 2,63 | 2,63 | 2,63 | 2,63 | 2,70% | - |
| 05.12.2023 | 2,56 | 2,56 | 2,56 | 2,56 | -0,12% | - |
| 04.12.2023 | 2,56 | 2,56 | 2,56 | 2,56 | -1,08% | - |
| 30.11.2023 | 2,59 | 2,59 | 2,59 | 2,59 | 1,41% | - |
| 29.11.2023 | 2,55 | 2,55 | 2,55 | 2,55 | 1,75% | - |
| 28.11.2023 | 2,51 | 2,51 | 2,51 | 2,51 | -0,04% | - |