1,627€
0,71%
Echtzeit-Aktienkurs Africa Oil Corp
Bid:
Ask:
Aktienkurse zur Africa Oil Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 1,62 | 1,64 | 1,60 | 1,63 | 0,68% | - |
27.03.2024 | 1,58 | 1,63 | 1,58 | 1,62 | 2,28% | - |
26.03.2024 | 1,57 | 1,61 | 1,55 | 1,58 | 0,61% | - |
25.03.2024 | 1,55 | 1,59 | 1,55 | 1,57 | 1,36% | 60,00 |
22.03.2024 | 1,56 | 1,57 | 1,55 | 1,55 | -0,45% | - |
21.03.2024 | 1,55 | 1,57 | 1,55 | 1,56 | 0,23% | - |
20.03.2024 | 1,53 | 1,57 | 1,52 | 1,55 | 1,77% | - |
19.03.2024 | 1,47 | 1,54 | 1,45 | 1,53 | 4,02% | - |
18.03.2024 | 1,42 | 1,49 | 1,42 | 1,47 | 3,13% | - |
15.03.2024 | 1,42 | 1,44 | 1,41 | 1,42 | 0,46% | - |
14.03.2024 | 1,45 | 1,46 | 1,41 | 1,42 | -2,14% | 700,00 |
13.03.2024 | 1,43 | 1,46 | 1,42 | 1,45 | 1,40% | - |
12.03.2024 | 1,43 | 1,45 | 1,42 | 1,43 | -0,28% | - |
11.03.2024 | 1,42 | 1,44 | 1,41 | 1,43 | 0,78% | 2.812,00 |
08.03.2024 | 1,45 | 1,47 | 1,41 | 1,42 | -2,17% | - |
07.03.2024 | 1,46 | 1,48 | 1,43 | 1,45 | -0,82% | - |
06.03.2024 | 1,43 | 1,49 | 1,43 | 1,46 | 2,02% | 49,00 |
05.03.2024 | 1,45 | 1,46 | 1,42 | 1,43 | -1,24% | - |
04.03.2024 | 1,47 | 1,48 | 1,44 | 1,45 | -1,16% | - |
01.03.2024 | 1,42 | 1,48 | 1,40 | 1,47 | 3,60% | - |
29.02.2024 | 1,45 | 1,45 | 1,38 | 1,42 | -1,94% | - |
28.02.2024 | 1,41 | 1,47 | 1,38 | 1,45 | 2,88% | - |
27.02.2024 | 1,56 | 1,56 | 1,32 | 1,41 | -9,70% | 250,00 |
26.02.2024 | 1,56 | 1,58 | 1,53 | 1,56 | 0,03% | - |
23.02.2024 | 1,56 | 1,57 | 1,53 | 1,56 | -0,58% | - |
22.02.2024 | 1,55 | 1,58 | 1,55 | 1,56 | 0,71% | - |
21.02.2024 | 1,55 | 1,57 | 1,55 | 1,55 | 0,03% | - |
20.02.2024 | 1,59 | 1,59 | 1,55 | 1,55 | -2,48% | - |
19.02.2024 | 1,59 | 1,60 | 1,58 | 1,59 | 0,13% | - |
16.02.2024 | 1,58 | 1,60 | 1,58 | 1,59 | 0,44% | 1.325,00 |
15.02.2024 | 1,57 | 1,59 | 1,54 | 1,58 | 0,70% | - |
14.02.2024 | 1,55 | 1,59 | 1,51 | 1,57 | 1,75% | - |
13.02.2024 | 1,59 | 1,60 | 1,54 | 1,55 | -2,55% | - |
12.02.2024 | 1,58 | 1,61 | 1,55 | 1,59 | 0,19% | 18.996,00 |
09.02.2024 | 1,60 | 1,62 | 1,57 | 1,58 | -0,97% | - |
08.02.2024 | 1,62 | 1,63 | 1,60 | 1,60 | -1,24% | - |
07.02.2024 | 1,70 | 1,72 | 1,60 | 1,62 | -4,88% | - |
06.02.2024 | 1,70 | 1,72 | 1,69 | 1,70 | -0,18% | - |
05.02.2024 | 1,68 | 1,75 | 1,67 | 1,70 | 1,61% | - |
02.02.2024 | 1,73 | 1,74 | 1,67 | 1,68 | -2,75% | - |
01.02.2024 | 1,74 | 1,78 | 1,72 | 1,73 | -0,83% | 3.450,00 |
31.01.2024 | 1,78 | 1,80 | 1,74 | 1,74 | -2,52% | - |
30.01.2024 | 1,82 | 1,83 | 1,78 | 1,78 | -1,73% | - |
29.01.2024 | 1,80 | 1,83 | 1,79 | 1,82 | 0,97% | 430,00 |
26.01.2024 | 1,78 | 1,81 | 1,77 | 1,80 | 1,21% | 3.016,00 |
25.01.2024 | 1,74 | 1,79 | 1,74 | 1,78 | 2,04% | - |
24.01.2024 | 1,75 | 1,76 | 1,74 | 1,74 | -0,31% | - |
23.01.2024 | 1,74 | 1,77 | 1,74 | 1,75 | 0,29% | - |
22.01.2024 | 1,73 | 1,75 | 1,70 | 1,74 | 0,84% | 600,00 |
19.01.2024 | 1,72 | 1,73 | 1,71 | 1,73 | 0,32% | - |
18.01.2024 | 1,72 | 1,74 | 1,71 | 1,72 | -0,09% | - |
17.01.2024 | 1,76 | 1,76 | 1,70 | 1,72 | -1,85% | - |
16.01.2024 | 1,80 | 1,80 | 1,75 | 1,76 | -2,53% | - |
15.01.2024 | 1,80 | 1,82 | 1,78 | 1,80 | 0,03% | - |
12.01.2024 | 1,74 | 1,80 | 1,74 | 1,80 | 3,65% | 10,00 |
11.01.2024 | 1,73 | 1,80 | 1,73 | 1,74 | 0,20% | - |
10.01.2024 | 1,63 | 1,74 | 1,62 | 1,73 | 6,15% | - |
09.01.2024 | 1,65 | 1,67 | 1,63 | 1,63 | -0,88% | - |
08.01.2024 | 1,68 | 1,68 | 1,63 | 1,65 | -2,08% | - |
05.01.2024 | 1,67 | 1,69 | 1,66 | 1,68 | 1,05% | - |
04.01.2024 | 1,70 | 1,71 | 1,66 | 1,67 | -1,89% | - |
03.01.2024 | 1,72 | 1,72 | 1,68 | 1,70 | -1,08% | - |
02.01.2024 | 1,71 | 1,73 | 1,70 | 1,72 | 0,88% | - |
29.12.2023 | 1,72 | 1,72 | 1,70 | 1,70 | -0,87% | - |
28.12.2023 | 1,73 | 1,74 | 1,71 | 1,72 | -0,72% | 280,00 |
27.12.2023 | 1,73 | 1,75 | 1,69 | 1,73 | -0,26% | 2.500,00 |
22.12.2023 | 1,73 | 1,74 | 1,70 | 1,73 | 0,29% | - |
21.12.2023 | 1,72 | 1,74 | 1,70 | 1,73 | 0,47% | - |
20.12.2023 | 1,72 | 1,73 | 1,71 | 1,72 | -0,15% | - |
19.12.2023 | 1,70 | 1,72 | 1,66 | 1,72 | 1,35% | - |
18.12.2023 | 1,67 | 1,72 | 1,64 | 1,70 | 1,86% | - |
15.12.2023 | 1,67 | 1,72 | 1,64 | 1,67 | 0,15% | 2.500,00 |
14.12.2023 | 1,65 | 1,68 | 1,64 | 1,67 | 1,12% | 100,00 |
13.12.2023 | 1,61 | 1,65 | 1,54 | 1,65 | 2,55% | - |
12.12.2023 | 1,65 | 1,67 | 1,59 | 1,61 | -2,61% | - |
11.12.2023 | 1,68 | 1,69 | 1,65 | 1,65 | -1,73% | 600,00 |
08.12.2023 | 1,68 | 1,70 | 1,65 | 1,68 | -0,09% | 405,00 |
07.12.2023 | 1,66 | 1,70 | 1,65 | 1,68 | 1,42% | - |
06.12.2023 | 1,70 | 1,72 | 1,66 | 1,66 | -2,62% | 1.620,00 |
05.12.2023 | 1,75 | 1,75 | 1,70 | 1,70 | -2,69% | - |
04.12.2023 | 1,72 | 1,77 | 1,70 | 1,75 | 1,60% | 560,00 |
01.12.2023 | 1,70 | 1,74 | 1,70 | 1,72 | 0,94% | 250,00 |
30.11.2023 | 1,72 | 1,73 | 1,70 | 1,70 | -0,64% | - |
29.11.2023 | 1,72 | 1,77 | 1,71 | 1,72 | -0,49% | - |
28.11.2023 | 1,73 | 1,75 | 1,72 | 1,72 | -0,14% | - |
27.11.2023 | 1,75 | 1,77 | 1,71 | 1,73 | -1,37% | - |
24.11.2023 | 1,72 | 1,78 | 1,70 | 1,75 | 1,98% | - |
23.11.2023 | 1,71 | 1,72 | 1,69 | 1,72 | 0,15% | - |
22.11.2023 | 1,74 | 1,75 | 1,68 | 1,71 | -1,32% | - |
21.11.2023 | 1,76 | 1,77 | 1,73 | 1,74 | -1,39% | - |
20.11.2023 | 1,76 | 1,78 | 1,75 | 1,76 | -0,17% | - |
17.11.2023 | 1,72 | 1,77 | 1,71 | 1,76 | 2,59% | - |
16.11.2023 | 1,77 | 1,77 | 1,68 | 1,72 | -2,60% | 10.000,00 |
15.11.2023 | 1,78 | 1,80 | 1,74 | 1,77 | -0,62% | - |
14.11.2023 | 1,77 | 1,79 | 1,74 | 1,78 | 0,59% | - |
13.11.2023 | 1,77 | 1,78 | 1,71 | 1,77 | -0,25% | - |
10.11.2023 | 1,77 | 1,78 | 1,74 | 1,77 | -0,20% | - |
09.11.2023 | 1,74 | 1,80 | 1,72 | 1,77 | 1,89% | 16,00 |
08.11.2023 | 1,77 | 1,77 | 1,73 | 1,74 | -1,55% | - |
07.11.2023 | 1,85 | 1,86 | 1,77 | 1,77 | -4,58% | 6.100,00 |