Börse:
1,620€
-4,99%
Echtzeit-Aktienkurs Advantage Oil & Gas Ltd.
Bid:
1,600€
Ask:
1,640€
Aktienkurse zur Advantage Oil & Gas Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.03.2021 | 1,71 | 1,72 | 1,62 | 1,63 | -4,12% | - |
| 05.03.2021 | 1,69 | 1,76 | 1,64 | 1,70 | 0,89% | - |
| 04.03.2021 | 1,71 | 1,77 | 1,63 | 1,69 | -1,17% | 600,00 |
| 03.03.2021 | 1,67 | 1,74 | 1,67 | 1,71 | 1,79% | - |
| 02.03.2021 | 1,69 | 1,73 | 1,66 | 1,68 | -0,89% | - |
| 01.03.2021 | 1,70 | 1,79 | 1,69 | 1,69 | -1,17% | - |
| 26.02.2021 | 1,70 | 1,74 | 1,63 | 1,71 | 0,29% | - |
| 25.02.2021 | 1,80 | 1,83 | 1,68 | 1,71 | -5,01% | - |
| 24.02.2021 | 1,73 | 1,83 | 1,71 | 1,80 | 4,06% | - |
| 23.02.2021 | 1,71 | 1,73 | 1,63 | 1,73 | 1,17% | - |
| 22.02.2021 | 1,64 | 1,76 | 1,63 | 1,71 | 3,96% | - |
| 19.02.2021 | 1,67 | 1,70 | 1,63 | 1,64 | -2,09% | - |
| 18.02.2021 | 1,69 | 1,71 | 1,62 | 1,68 | -1,18% | - |
| 17.02.2021 | 1,74 | 1,76 | 1,64 | 1,70 | -2,87% | - |
| 16.02.2021 | 1,75 | 1,85 | 1,75 | 1,75 | -0,29% | 56,00 |
| 15.02.2021 | 1,75 | 1,76 | 1,75 | 1,75 | 0,29% | - |
| 12.02.2021 | 1,68 | 1,75 | 1,67 | 1,75 | 4,18% | - |
| 11.02.2021 | 1,69 | 1,79 | 1,68 | 1,68 | -0,59% | - |
| 10.02.2021 | 1,63 | 1,70 | 1,61 | 1,69 | 3,69% | - |
| 09.02.2021 | 1,66 | 1,66 | 1,56 | 1,63 | -2,40% | - |
| 08.02.2021 | 1,55 | 1,69 | 1,55 | 1,67 | 8,12% | - |
| 05.02.2021 | 1,52 | 1,61 | 1,51 | 1,54 | 2,67% | 3,00 |
| 04.02.2021 | 1,46 | 1,52 | 1,42 | 1,50 | 2,74% | - |
| 03.02.2021 | 1,42 | 1,48 | 1,41 | 1,46 | 3,55% | - |
| 02.02.2021 | 1,37 | 1,45 | 1,37 | 1,41 | 3,30% | - |
| 01.02.2021 | 1,23 | 1,37 | 1,23 | 1,37 | 9,64% | - |
| 29.01.2021 | 1,28 | 1,33 | 1,24 | 1,25 | -3,49% | - |
| 28.01.2021 | 1,30 | 1,33 | 1,28 | 1,29 | -0,39% | 555,00 |
| 27.01.2021 | 1,27 | 1,31 | 1,24 | 1,30 | 1,17% | 535,00 |
| 26.01.2021 | 1,30 | 1,32 | 1,27 | 1,28 | -1,16% | - |
| 25.01.2021 | 1,27 | 1,31 | 1,27 | 1,30 | 1,57% | - |
| 22.01.2021 | 1,35 | 1,35 | 1,26 | 1,28 | -5,56% | - |
| 21.01.2021 | 1,37 | 1,40 | 1,33 | 1,35 | -1,82% | - |
| 20.01.2021 | 1,36 | 1,39 | 1,34 | 1,38 | 0,36% | - |
| 19.01.2021 | 1,38 | 1,41 | 1,36 | 1,37 | -0,72% | - |
| 18.01.2021 | 1,47 | 1,47 | 1,34 | 1,38 | -5,48% | - |
| 15.01.2021 | 1,45 | 1,47 | 1,40 | 1,46 | 2,10% | 506,00 |
| 14.01.2021 | 1,46 | 1,49 | 1,40 | 1,43 | -1,38% | 7.788,00 |
| 13.01.2021 | 1,35 | 1,46 | 1,34 | 1,45 | 6,62% | - |
| 12.01.2021 | 1,16 | 1,36 | 1,15 | 1,36 | 18,78% | - |
| 11.01.2021 | 1,16 | 1,16 | 1,12 | 1,15 | -0,87% | - |
| 08.01.2021 | 1,16 | 1,17 | 1,15 | 1,16 | -0,86% | - |
| 07.01.2021 | 1,12 | 1,18 | 1,11 | 1,17 | 3,56% | - |
| 06.01.2021 | 1,14 | 1,15 | 1,12 | 1,13 | -1,75% | - |
| 05.01.2021 | 1,09 | 1,17 | 1,09 | 1,15 | 4,57% | - |
| 04.01.2021 | 1,10 | 1,14 | 1,09 | 1,10 | 1,39% | - |
| 30.12.2020 | 1,09 | 1,09 | 1,08 | 1,08 | 0,47% | 71,00 |
| 29.12.2020 | 1,12 | 1,13 | 1,07 | 1,08 | -3,59% | 1.000,00 |
| 28.12.2020 | 1,12 | 1,12 | 1,11 | 1,12 | -2,62% | 65,00 |
| 23.12.2020 | 1,14 | 1,16 | 1,13 | 1,15 | 0,88% | - |
| 22.12.2020 | 1,14 | 1,16 | 1,13 | 1,14 | 0,00% | 2.665,00 |
| 21.12.2020 | 1,13 | 1,15 | 1,09 | 1,14 | -0,87% | - |
| 18.12.2020 | 1,13 | 1,16 | 1,13 | 1,15 | 0,88% | 60,00 |
| 17.12.2020 | 1,14 | 1,16 | 1,13 | 1,14 | -0,87% | 5.909,00 |
| 16.12.2020 | 1,16 | 1,17 | 1,15 | 1,15 | -1,72% | - |
| 15.12.2020 | 1,14 | 1,17 | 1,13 | 1,17 | 2,64% | - |
| 14.12.2020 | 1,17 | 1,20 | 1,14 | 1,14 | -3,40% | - |
| 11.12.2020 | 1,19 | 1,20 | 1,15 | 1,18 | -2,08% | 2.627,00 |
| 10.12.2020 | 1,16 | 1,24 | 1,16 | 1,20 | 4,80% | 300,00 |
| 09.12.2020 | 1,17 | 1,21 | 1,14 | 1,15 | -2,55% | 2.200,00 |
| 08.12.2020 | 1,19 | 1,21 | 1,17 | 1,18 | -1,67% | 1.068,00 |
| 07.12.2020 | 1,26 | 1,27 | 1,17 | 1,20 | -4,78% | - |
| 04.12.2020 | 1,24 | 1,29 | 1,24 | 1,26 | 1,62% | - |
| 03.12.2020 | 1,33 | 1,34 | 1,24 | 1,24 | -7,14% | 1.100,00 |
| 02.12.2020 | 1,32 | 1,37 | 1,31 | 1,33 | 1,14% | - |
| 01.12.2020 | 1,33 | 1,35 | 1,29 | 1,32 | -1,87% | - |
| 30.11.2020 | 1,36 | 1,38 | 1,33 | 1,34 | -2,90% | - |
| 27.11.2020 | 1,39 | 1,40 | 1,37 | 1,38 | 0,00% | - |
| 26.11.2020 | 1,39 | 1,41 | 1,38 | 1,38 | -1,43% | 142,00 |
| 25.11.2020 | 1,42 | 1,42 | 1,38 | 1,40 | -2,10% | - |
| 24.11.2020 | 1,38 | 1,47 | 1,38 | 1,43 | 4,38% | 150,00 |
| 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% | - |