Börse:
1,380€
0,73%
Echtzeit-Aktienkurs Advantage Oil & Gas Ltd.
Bid:
1,350€
Ask:
1,410€
Aktienkurse zur Advantage Oil & Gas Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.11.2020 | 1,38 | 1,38 | 1,38 | 1,38 | 0,73% | - |
| 23.11.2020 | 1,27 | 1,37 | 1,27 | 1,37 | 7,87% | 1.191,00 |
| 20.11.2020 | 1,28 | 1,32 | 1,26 | 1,27 | -1,17% | - |
| 19.11.2020 | 1,33 | 1,35 | 1,29 | 1,29 | -3,38% | - |
| 18.11.2020 | 1,36 | 1,39 | 1,33 | 1,33 | -0,75% | - |
| 17.11.2020 | 1,34 | 1,35 | 1,30 | 1,34 | 0,75% | - |
| 16.11.2020 | 1,35 | 1,40 | 1,31 | 1,33 | -2,21% | - |
| 13.11.2020 | 1,35 | 1,40 | 1,35 | 1,36 | 1,12% | - |
| 12.11.2020 | 1,45 | 1,46 | 1,33 | 1,35 | -6,60% | - |
| 11.11.2020 | 1,43 | 1,48 | 1,42 | 1,44 | 0,00% | - |
| 10.11.2020 | 1,42 | 1,45 | 1,38 | 1,44 | 0,70% | - |
| 09.11.2020 | 1,43 | 1,54 | 1,41 | 1,43 | 0,00% | 80,00 |
| 06.11.2020 | 1,46 | 1,46 | 1,41 | 1,43 | -2,05% | - |
| 05.11.2020 | 1,42 | 1,47 | 1,41 | 1,46 | 2,46% | 85,00 |
| 04.11.2020 | 1,42 | 1,46 | 1,40 | 1,43 | 0,35% | - |
| 03.11.2020 | 1,43 | 1,48 | 1,42 | 1,42 | -1,39% | - |
| 02.11.2020 | 1,42 | 1,45 | 1,40 | 1,44 | 2,13% | - |
| 30.10.2020 | 1,43 | 1,43 | 1,36 | 1,41 | -2,08% | - |
| 29.10.2020 | 1,36 | 1,45 | 1,30 | 1,44 | 5,88% | - |
| 28.10.2020 | 1,44 | 1,44 | 1,35 | 1,36 | -4,90% | 1.100,00 |
| 27.10.2020 | 1,40 | 1,48 | 1,40 | 1,43 | 2,14% | - |
| 26.10.2020 | 1,47 | 1,47 | 1,39 | 1,40 | -4,76% | - |
| 23.10.2020 | 1,53 | 1,53 | 1,45 | 1,47 | -4,23% | - |
| 22.10.2020 | 1,52 | 1,54 | 1,48 | 1,54 | 1,66% | - |
| 21.10.2020 | 1,49 | 1,58 | 1,47 | 1,51 | 1,68% | - |
| 20.10.2020 | 1,40 | 1,53 | 1,39 | 1,49 | 4,58% | 365,00 |
| 19.10.2020 | 1,37 | 1,44 | 1,36 | 1,42 | 2,90% | - |
| 16.10.2020 | 1,36 | 1,40 | 1,35 | 1,38 | 1,47% | - |
| 15.10.2020 | 1,35 | 1,37 | 1,30 | 1,36 | 1,49% | - |
| 14.10.2020 | 1,33 | 1,34 | 1,29 | 1,34 | 0,00% | - |
| 13.10.2020 | 1,30 | 1,38 | 1,30 | 1,34 | 3,08% | 191,00 |
| 12.10.2020 | 1,30 | 1,31 | 1,30 | 1,30 | 1,17% | - |
| 09.10.2020 | 1,24 | 1,30 | 1,20 | 1,29 | 3,21% | 2.093,00 |
| 08.10.2020 | 1,17 | 1,27 | 1,17 | 1,25 | 6,87% | 185,00 |
| 07.10.2020 | 1,15 | 1,20 | 1,14 | 1,17 | 0,87% | - |
| 06.10.2020 | 1,16 | 1,20 | 1,14 | 1,16 | -1,70% | - |
| 05.10.2020 | 1,12 | 1,18 | 1,11 | 1,18 | 4,44% | - |
| 02.10.2020 | 1,13 | 1,14 | 1,10 | 1,13 | -0,88% | - |
| 01.10.2020 | 1,13 | 1,16 | 1,10 | 1,14 | 0,00% | - |
| 30.09.2020 | 1,15 | 1,19 | 1,13 | 1,14 | -2,16% | - |
| 29.09.2020 | 1,20 | 1,27 | 1,14 | 1,16 | -4,53% | 163,00 |
| 28.09.2020 | 1,14 | 1,24 | 1,13 | 1,22 | 6,58% | - |
| 25.09.2020 | 1,16 | 1,19 | 1,13 | 1,14 | -2,56% | 930,00 |
| 24.09.2020 | 1,14 | 1,18 | 1,11 | 1,17 | 2,18% | - |
| 23.09.2020 | 1,10 | 1,21 | 1,10 | 1,15 | 4,09% | 160,00 |
| 22.09.2020 | 1,09 | 1,12 | 1,08 | 1,10 | 0,46% | - |
| 21.09.2020 | 1,12 | 1,12 | 1,07 | 1,10 | -2,23% | - |
| 18.09.2020 | 1,15 | 101,95 | 1,12 | 1,12 | -2,61% | - |
| 17.09.2020 | 1,21 | 1,22 | 1,15 | 1,15 | -4,96% | - |
| 16.09.2020 | 1,20 | 1,26 | 1,19 | 1,21 | -0,82% | - |
| 15.09.2020 | 1,16 | 1,22 | 1,16 | 1,22 | 5,17% | - |
| 14.09.2020 | 1,15 | 1,19 | 1,15 | 1,16 | 0,00% | 800,00 |
| 11.09.2020 | 1,15 | 1,23 | 1,14 | 1,16 | 1,31% | - |
| 10.09.2020 | 1,20 | 1,20 | 1,12 | 1,15 | -4,58% | - |
| 09.09.2020 | 1,18 | 1,23 | 1,18 | 1,20 | 1,69% | 50,00 |
| 08.09.2020 | 1,30 | 1,30 | 1,17 | 1,18 | -9,58% | 600,00 |
| 07.09.2020 | 1,29 | 1,31 | 1,28 | 1,31 | 1,56% | - |
| 04.09.2020 | 1,29 | 1,34 | 1,28 | 1,29 | -4,10% | - |
| 03.09.2020 | 1,34 | 1,34 | 1,34 | 1,34 | 0,37% | 772,00 |
| 02.09.2020 | 1,40 | 1,42 | 1,29 | 1,34 | -3,96% | - |
| 01.09.2020 | 1,40 | 1,42 | 1,38 | 1,39 | -0,71% | - |
| 31.08.2020 | 1,40 | 1,40 | 1,40 | 1,40 | -1,75% | 500,00 |
| 28.08.2020 | 1,42 | 1,44 | 1,41 | 1,43 | 0,00% | - |
| 27.08.2020 | 1,45 | 1,47 | 1,39 | 1,43 | -0,70% | - |
| 26.08.2020 | 1,48 | 1,52 | 1,42 | 1,44 | -2,71% | - |
| 25.08.2020 | 1,42 | 1,53 | 1,40 | 1,48 | 3,87% | - |
| 24.08.2020 | 1,37 | 1,44 | 1,34 | 1,42 | 4,41% | - |
| 21.08.2020 | 1,39 | 1,41 | 1,33 | 1,36 | -1,45% | - |
| 20.08.2020 | 1,37 | 1,39 | 1,35 | 1,38 | 0,73% | - |
| 19.08.2020 | 1,39 | 1,39 | 1,35 | 1,37 | -2,14% | - |
| 18.08.2020 | 1,40 | 1,40 | 1,40 | 1,40 | 3,70% | 500,00 |
| 17.08.2020 | 1,35 | 1,35 | 1,35 | 1,35 | 1,50% | 632,00 |
| 14.08.2020 | 1,33 | 1,33 | 1,33 | 1,33 | 2,31% | 150,00 |
| 13.08.2020 | 1,30 | 1,33 | 1,28 | 1,30 | 0,00% | - |
| 12.08.2020 | 1,27 | 1,31 | 1,26 | 1,30 | 1,56% | - |
| 11.08.2020 | 1,24 | 1,28 | 1,24 | 1,28 | 11,30% | 1.850,00 |
| 10.08.2020 | 1,15 | 1,15 | 1,15 | 1,15 | 2,22% | 1,00 |
| 07.08.2020 | 1,12 | 1,17 | 1,11 | 1,13 | 0,00% | - |
| 06.08.2020 | 1,10 | 1,13 | 1,09 | 1,13 | 1,35% | - |
| 05.08.2020 | 1,10 | 1,16 | 1,08 | 1,11 | 0,91% | - |
| 04.08.2020 | 1,04 | 1,11 | 1,01 | 1,10 | 5,77% | - |
| 03.08.2020 | 1,04 | 1,04 | 1,04 | 1,04 | 2,97% | 150,00 |
| 31.07.2020 | 1,00 | 1,02 | 0,99 | 1,01 | 1,00% | - |
| 30.07.2020 | 1,00 | 1,00 | 1,00 | 1,00 | -4,31% | 2.000,00 |
| 29.07.2020 | 1,00 | 1,05 | 0,99 | 1,05 | 4,50% | - |
| 28.07.2020 | 1,01 | 1,03 | 0,99 | 1,00 | -1,48% | - |
| 27.07.2020 | 1,05 | 1,05 | 1,01 | 1,02 | -3,33% | - |
| 24.07.2020 | 1,05 | 1,05 | 1,05 | 1,05 | 1,94% | 143,00 |
| 23.07.2020 | 1,03 | 1,03 | 1,03 | 1,03 | -2,83% | 4.802,00 |
| 22.07.2020 | 1,06 | 1,07 | 1,03 | 1,06 | 0,95% | - |
| 21.07.2020 | 1,03 | 1,07 | 1,02 | 1,05 | 2,44% | - |
| 20.07.2020 | 1,06 | 1,06 | 1,02 | 1,03 | -2,38% | - |
| 17.07.2020 | 1,07 | 1,09 | 1,03 | 1,05 | -1,41% | - |
| 16.07.2020 | 1,12 | 1,13 | 1,06 | 1,07 | -5,33% | - |
| 15.07.2020 | 1,11 | 1,13 | 1,08 | 1,13 | 0,45% | - |
| 14.07.2020 | 1,06 | 1,12 | 1,04 | 1,12 | 5,66% | - |
| 13.07.2020 | 1,09 | 1,11 | 1,06 | 1,06 | -3,64% | - |
| 10.07.2020 | 1,08 | 1,10 | 1,07 | 1,10 | 2,80% | - |
| 09.07.2020 | 1,08 | 1,13 | 1,06 | 1,07 | -1,83% | - |
| 08.07.2020 | 1,13 | 1,14 | 1,08 | 1,09 | -2,68% | - |