45,560€
1,74%
Echtzeit-Aktienkurs Tourmaline Oil Corp.
Bid:
Ask:
Aktienkurse zur Tourmaline Oil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 44,29 | 45,36 | 44,28 | 45,36 | 1,30% | 275,00 |
| 16.05.2024 | 44,06 | 44,78 | 44,06 | 44,78 | -0,20% | 559,00 |
| 15.05.2024 | 44,87 | 44,87 | 44,87 | 44,87 | 0,76% | 1,00 |
| 14.05.2024 | 44,53 | 44,53 | 44,53 | 44,53 | 0,43% | 20,00 |
| 13.05.2024 | 44,35 | 44,35 | 44,34 | 44,34 | -0,16% | 434,00 |
| 10.05.2024 | 45,47 | 46,20 | 44,41 | 44,41 | -0,72% | 370,00 |
| 09.05.2024 | 44,73 | 44,73 | 44,73 | 44,73 | -0,60% | 1,00 |
| 08.05.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -1,62% | 52,00 |
| 07.05.2024 | 45,73 | 45,74 | 45,73 | 45,74 | 1,40% | 21,00 |
| 06.05.2024 | 45,11 | 45,11 | 45,11 | 45,11 | 3,04% | 62,00 |
| 03.05.2024 | 44,30 | 44,30 | 43,78 | 43,78 | -1,75% | 353,00 |
| 02.05.2024 | 45,10 | 45,50 | 44,56 | 44,56 | -4,52% | 173,00 |
| 26.04.2024 | 46,29 | 46,67 | 46,29 | 46,67 | 4,08% | 195,00 |
| 25.04.2024 | 44,84 | 44,84 | 44,84 | 44,84 | -0,88% | 1,00 |
| 24.04.2024 | 45,36 | 46,20 | 45,24 | 45,24 | -0,20% | 270,00 |
| 23.04.2024 | 45,26 | 45,33 | 45,26 | 45,33 | 0,20% | 46,00 |
| 22.04.2024 | 44,28 | 45,24 | 44,28 | 45,24 | 2,01% | 179,00 |
| 19.04.2024 | 44,51 | 44,51 | 44,35 | 44,35 | 0,34% | 26,00 |
| 18.04.2024 | 43,98 | 44,66 | 43,98 | 44,20 | -0,02% | 253,00 |
| 16.04.2024 | 44,21 | 44,21 | 44,21 | 44,21 | -0,23% | 18,00 |
| 15.04.2024 | 44,96 | 45,26 | 44,31 | 44,31 | -2,08% | 88,00 |
| 12.04.2024 | 46,00 | 46,20 | 45,25 | 45,25 | 0,18% | 260,00 |
| 11.04.2024 | 46,39 | 46,39 | 45,17 | 45,17 | -1,70% | 107,00 |
| 10.04.2024 | 45,54 | 46,19 | 45,54 | 45,95 | 2,34% | 228,00 |
| 09.04.2024 | 44,78 | 44,93 | 44,78 | 44,90 | 2,53% | 91,00 |
| 08.04.2024 | 43,59 | 43,79 | 43,59 | 43,79 | 0,00% | 64,00 |
| 05.04.2024 | 43,52 | 44,08 | 43,52 | 43,79 | 0,30% | 2.738,00 |
| 04.04.2024 | 43,50 | 43,82 | 43,50 | 43,66 | 0,69% | 317,00 |
| 03.04.2024 | 43,21 | 43,36 | 43,15 | 43,36 | 0,32% | 317,00 |
| 02.04.2024 | 44,22 | 44,43 | 43,22 | 43,22 | 0,23% | 70,00 |
| 28.03.2024 | 42,35 | 43,12 | 42,35 | 43,12 | 5,56% | 127,00 |
| 26.03.2024 | 40,85 | 40,85 | 40,85 | 40,85 | 1,09% | 34,00 |
| 25.03.2024 | 40,64 | 40,64 | 40,41 | 40,41 | -1,46% | 2,00 |
| 22.03.2024 | 41,01 | 41,01 | 41,01 | 41,01 | -0,68% | 95,00 |
| 21.03.2024 | 41,50 | 41,50 | 41,29 | 41,29 | -0,70% | 32,00 |
| 20.03.2024 | 41,50 | 41,58 | 41,10 | 41,58 | 0,22% | 205,00 |
| 19.03.2024 | 41,49 | 41,49 | 41,49 | 41,49 | 0,73% | 100,00 |
| 18.03.2024 | 41,90 | 42,00 | 41,17 | 41,19 | -0,58% | 1.012,00 |
| 15.03.2024 | 41,08 | 41,43 | 41,08 | 41,43 | 2,32% | 19,00 |
| 14.03.2024 | 41,02 | 41,22 | 40,34 | 40,49 | -0,44% | 416,00 |
| 13.03.2024 | 40,67 | 40,67 | 40,67 | 40,67 | -1,21% | 69,00 |
| 11.03.2024 | 41,17 | 41,17 | 41,17 | 41,17 | -2,83% | 871,00 |
| 07.03.2024 | 43,13 | 43,13 | 42,16 | 42,37 | -2,44% | 395,00 |
| 06.03.2024 | 43,43 | 43,43 | 43,43 | 43,43 | 1,45% | 69,00 |
| 05.03.2024 | 42,81 | 42,81 | 42,81 | 42,81 | 0,07% | 46,00 |
| 04.03.2024 | 42,78 | 42,78 | 42,78 | 42,78 | 0,52% | 23,00 |
| 01.03.2024 | 42,13 | 42,82 | 42,13 | 42,56 | 1,02% | 341,00 |
| 29.02.2024 | 41,74 | 42,13 | 41,74 | 42,13 | 2,33% | 438,00 |
| 28.02.2024 | 41,17 | 41,17 | 41,17 | 41,17 | 0,46% | 30,00 |
| 27.02.2024 | 40,41 | 40,98 | 40,34 | 40,98 | 0,74% | 13,00 |
| 26.02.2024 | 40,65 | 40,68 | 40,65 | 40,68 | -0,76% | 32,00 |
| 23.02.2024 | 40,99 | 40,99 | 40,99 | 40,99 | 0,51% | 1,00 |
| 22.02.2024 | 40,78 | 40,78 | 40,78 | 40,78 | 0,72% | 18,00 |
| 21.02.2024 | 38,58 | 40,76 | 38,58 | 40,49 | 1,96% | 190,00 |
| 20.02.2024 | 39,71 | 39,71 | 39,71 | 39,71 | 0,40% | 2,00 |
| 19.02.2024 | 39,55 | 39,55 | 39,55 | 39,55 | 1,67% | 150,00 |
| 16.02.2024 | 38,90 | 38,90 | 38,90 | 38,90 | 2,29% | 100,00 |
| 15.02.2024 | 37,29 | 38,03 | 37,29 | 38,03 | 1,47% | 20,00 |
| 14.02.2024 | 38,14 | 38,14 | 37,48 | 37,48 | -0,77% | 250,00 |
| 13.02.2024 | 37,62 | 37,77 | 37,62 | 37,77 | -2,10% | 109,00 |
| 12.02.2024 | 38,58 | 38,58 | 38,58 | 38,58 | -0,28% | 52,00 |
| 09.02.2024 | 39,28 | 39,28 | 38,64 | 38,69 | -1,17% | 176,00 |
| 08.02.2024 | 38,30 | 39,15 | 38,30 | 39,15 | 3,11% | 101,00 |
| 07.02.2024 | 38,12 | 38,12 | 37,97 | 37,97 | 0,77% | 27,00 |
| 06.02.2024 | 37,17 | 37,80 | 37,17 | 37,68 | -1,87% | 252,00 |
| 05.02.2024 | 38,39 | 38,89 | 38,28 | 38,40 | -2,78% | 103,00 |
| 01.02.2024 | 40,32 | 40,45 | 39,50 | 39,50 | -1,84% | 352,00 |
| 31.01.2024 | 40,08 | 40,24 | 40,00 | 40,24 | 0,30% | 81,00 |
| 30.01.2024 | 40,00 | 40,12 | 40,00 | 40,12 | -0,52% | 315,00 |
| 29.01.2024 | 40,19 | 40,34 | 40,19 | 40,33 | -0,54% | 250,00 |
| 26.01.2024 | 40,73 | 40,73 | 40,55 | 40,55 | 1,05% | 135,00 |
| 25.01.2024 | 40,16 | 40,16 | 40,13 | 40,13 | 1,75% | 80,00 |
| 24.01.2024 | 38,94 | 39,44 | 38,94 | 39,44 | 1,49% | 50,00 |
| 23.01.2024 | 38,22 | 38,86 | 38,22 | 38,86 | -0,44% | 281,00 |
| 22.01.2024 | 39,38 | 39,60 | 38,96 | 39,03 | -0,31% | 2.100,00 |
| 19.01.2024 | 39,04 | 39,47 | 39,04 | 39,15 | 0,31% | 1.323,00 |
| 18.01.2024 | 39,12 | 39,38 | 39,03 | 39,03 | -1,14% | 220,00 |
| 17.01.2024 | 39,73 | 39,73 | 39,34 | 39,48 | -1,18% | 150,00 |
| 16.01.2024 | 42,53 | 42,53 | 39,95 | 39,95 | -5,78% | 840,00 |
| 15.01.2024 | 42,63 | 42,63 | 42,40 | 42,40 | -0,56% | 24,00 |
| 12.01.2024 | 42,78 | 42,78 | 42,01 | 42,64 | 4,54% | 258,00 |
| 11.01.2024 | 40,79 | 40,79 | 40,79 | 40,79 | -2,72% | 1,00 |
| 10.01.2024 | 41,93 | 41,93 | 41,93 | 41,93 | -0,29% | 300,00 |
| 09.01.2024 | 41,78 | 42,05 | 41,78 | 42,05 | 1,35% | 69,00 |
| 08.01.2024 | 42,57 | 42,57 | 41,49 | 41,49 | -2,01% | 265,00 |
| 05.01.2024 | 42,30 | 42,81 | 42,30 | 42,34 | -0,09% | 73,00 |
| 04.01.2024 | 41,91 | 42,38 | 41,91 | 42,38 | 3,16% | 50,00 |
| 02.01.2024 | 41,04 | 41,33 | 41,04 | 41,08 | 1,91% | 38,00 |
| 29.12.2023 | 40,31 | 40,31 | 40,31 | 40,31 | -1,01% | 8,00 |
| 28.12.2023 | 40,29 | 40,72 | 40,04 | 40,72 | -0,54% | 1.227,00 |
| 27.12.2023 | 40,72 | 41,01 | 40,71 | 40,94 | 0,02% | 961,00 |
| 22.12.2023 | 41,24 | 41,24 | 40,93 | 40,93 | 1,24% | 122,00 |
| 21.12.2023 | 40,80 | 40,80 | 40,43 | 40,43 | -1,39% | 294,00 |
| 20.12.2023 | 41,00 | 41,00 | 41,00 | 41,00 | 0,79% | 2,00 |
| 18.12.2023 | 40,55 | 40,68 | 40,55 | 40,68 | 0,82% | 52,00 |
| 15.12.2023 | 41,35 | 41,35 | 40,31 | 40,35 | -0,79% | 70,00 |
| 14.12.2023 | 40,52 | 40,86 | 40,52 | 40,67 | 3,07% | 223,00 |
| 13.12.2023 | 39,23 | 39,46 | 39,23 | 39,46 | -0,95% | 88,00 |
| 12.12.2023 | 39,84 | 39,84 | 39,84 | 39,84 | -5,77% | 60,00 |
| 11.12.2023 | 42,70 | 42,70 | 41,92 | 42,28 | -1,33% | 76,00 |