Börse:
1,320€
1,93%
Echtzeit-Aktienkurs Advantage Oil & Gas Ltd.
Bid:
1,310€
Ask:
1,330€
Aktienkurse zur Advantage Oil & Gas Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.10.2019 | 1,29 | 1,35 | 1,28 | 1,32 | 1,93% | - |
| 10.10.2019 | 1,29 | 1,32 | 1,27 | 1,30 | -0,38% | - |
| 09.10.2019 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | 375,00 |
| 08.10.2019 | 1,31 | 1,33 | 1,28 | 1,30 | 0,00% | - |
| 07.10.2019 | 1,37 | 1,42 | 1,30 | 1,30 | -4,76% | - |
| 04.10.2019 | 1,39 | 1,41 | 1,30 | 1,37 | -1,44% | - |
| 03.10.2019 | 1,39 | 1,39 | 1,32 | 1,39 | 0,36% | - |
| 02.10.2019 | 1,43 | 1,43 | 1,32 | 1,38 | -3,83% | - |
| 01.10.2019 | 1,49 | 1,50 | 1,40 | 1,44 | -3,37% | - |
| 30.09.2019 | 1,50 | 1,52 | 1,47 | 1,49 | -1,51% | - |
| 27.09.2019 | 1,44 | 1,51 | 1,39 | 1,51 | 5,30% | - |
| 26.09.2019 | 1,34 | 1,43 | 1,32 | 1,43 | 6,04% | - |
| 25.09.2019 | 1,36 | 1,37 | 1,33 | 1,35 | 0,24% | - |
| 24.09.2019 | 1,49 | 1,49 | 1,35 | 1,35 | -7,74% | - |
| 23.09.2019 | 1,46 | 1,46 | 1,46 | 1,46 | -3,11% | 1.800,00 |
| 20.09.2019 | 1,42 | 1,51 | 1,40 | 1,51 | 5,37% | - |
| 19.09.2019 | 1,43 | 1,43 | 1,43 | 1,43 | 0,07% | 99,00 |
| 18.09.2019 | 1,43 | 1,43 | 1,43 | 1,43 | -5,43% | 1.000,00 |
| 17.09.2019 | 1,51 | 1,51 | 1,51 | 1,51 | -2,52% | 60,00 |
| 16.09.2019 | 1,55 | 1,55 | 1,55 | 1,55 | 10,94% | 750,00 |
| 13.09.2019 | 1,30 | 1,43 | 1,28 | 1,40 | 5,58% | - |
| 12.09.2019 | 1,32 | 1,32 | 1,27 | 1,32 | 0,95% | - |
| 11.09.2019 | 1,30 | 1,35 | 1,28 | 1,31 | 0,99% | - |
| 10.09.2019 | 1,27 | 1,34 | 1,27 | 1,30 | 2,88% | - |
| 09.09.2019 | 1,24 | 1,32 | 1,24 | 1,26 | 2,74% | - |
| 06.09.2019 | 1,22 | 1,26 | 1,16 | 1,23 | 1,41% | - |
| 05.09.2019 | 1,21 | 1,21 | 1,21 | 1,21 | 3,66% | 30,00 |
| 04.09.2019 | 1,08 | 1,20 | 1,06 | 1,17 | 9,88% | - |
| 03.09.2019 | 1,04 | 1,06 | 1,00 | 1,06 | 1,00% | - |
| 02.09.2019 | 1,01 | 1,05 | 1,01 | 1,05 | 3,70% | - |
| 30.08.2019 | 1,04 | 1,04 | 0,99 | 1,02 | -1,49% | - |
| 29.08.2019 | 0,98 | 1,04 | 0,98 | 1,03 | 4,39% | - |
| 28.08.2019 | 0,94 | 1,01 | 0,94 | 0,99 | 3,60% | - |
| 27.08.2019 | 0,99 | 0,99 | 0,92 | 0,95 | -2,32% | - |
| 26.08.2019 | 1,05 | 1,08 | 0,98 | 0,98 | -7,08% | - |
| 23.08.2019 | 1,15 | 1,16 | 1,05 | 1,05 | -8,71% | - |
| 22.08.2019 | 1,21 | 1,25 | 1,15 | 1,15 | -5,06% | - |
| 21.08.2019 | 1,14 | 1,23 | 1,11 | 1,21 | 6,25% | - |
| 20.08.2019 | 1,10 | 1,16 | 1,07 | 1,14 | 4,25% | - |
| 19.08.2019 | 1,09 | 1,12 | 1,06 | 1,09 | 0,91% | - |
| 16.08.2019 | 1,08 | 1,10 | 1,05 | 1,08 | 1,79% | - |
| 15.08.2019 | 1,05 | 1,09 | 1,03 | 1,06 | 0,20% | - |
| 14.08.2019 | 1,10 | 1,10 | 1,04 | 1,06 | -2,14% | - |
| 13.08.2019 | 1,10 | 1,16 | 1,08 | 1,09 | -1,41% | - |
| 12.08.2019 | 1,11 | 1,12 | 1,06 | 1,10 | -0,41% | - |
| 09.08.2019 | 1,14 | 1,16 | 1,11 | 1,11 | -2,31% | - |
| 08.08.2019 | 1,12 | 1,18 | 1,12 | 1,13 | 0,72% | - |
| 07.08.2019 | 1,20 | 1,20 | 1,10 | 1,12 | -6,44% | - |
| 06.08.2019 | 1,28 | 1,29 | 1,19 | 1,20 | -6,61% | - |
| 05.08.2019 | 1,29 | 1,29 | 1,29 | 1,29 | -0,46% | 2.400,00 |
| 02.08.2019 | 1,26 | 1,31 | 1,22 | 1,29 | 3,77% | - |
| 01.08.2019 | 1,29 | 1,30 | 1,22 | 1,25 | -4,52% | - |
| 31.07.2019 | 1,24 | 1,36 | 1,23 | 1,30 | 5,40% | - |
| 30.07.2019 | 1,19 | 1,28 | 1,17 | 1,24 | 3,98% | - |
| 29.07.2019 | 1,19 | 1,20 | 1,14 | 1,19 | -0,67% | - |
| 26.07.2019 | 1,27 | 1,30 | 1,17 | 1,20 | -5,80% | - |
| 25.07.2019 | 1,35 | 1,35 | 1,25 | 1,27 | -5,76% | - |
| 24.07.2019 | 1,35 | 1,37 | 1,34 | 1,35 | -0,40% | - |
| 23.07.2019 | 1,30 | 1,36 | 1,30 | 1,35 | 2,38% | - |
| 22.07.2019 | 1,32 | 1,32 | 1,32 | 1,32 | 2,26% | 500,00 |
| 19.07.2019 | 1,26 | 1,30 | 1,24 | 1,29 | 2,80% | - |
| 18.07.2019 | 1,25 | 1,26 | 1,22 | 1,26 | 0,99% | - |
| 17.07.2019 | 1,17 | 1,26 | 1,17 | 1,25 | 5,89% | - |
| 16.07.2019 | 1,17 | 1,19 | 1,15 | 1,18 | -0,52% | - |
| 15.07.2019 | 1,18 | 1,18 | 1,18 | 1,18 | 3,75% | 8,00 |
| 12.07.2019 | 1,13 | 1,15 | 1,13 | 1,14 | 1,35% | - |
| 11.07.2019 | 1,11 | 1,14 | 1,09 | 1,13 | 0,64% | - |
| 10.07.2019 | 1,09 | 1,16 | 1,08 | 1,12 | 3,75% | - |
| 09.07.2019 | 1,07 | 1,08 | 1,04 | 1,08 | 0,23% | - |
| 08.07.2019 | 1,08 | 1,08 | 1,08 | 1,08 | 5,00% | 8,00 |
| 05.07.2019 | 1,03 | 1,05 | 1,02 | 1,02 | 0,56% | - |
| 04.07.2019 | 1,00 | 1,02 | 1,00 | 1,02 | 1,03% | - |
| 03.07.2019 | 1,02 | 1,04 | 1,01 | 1,01 | -1,57% | - |
| 02.07.2019 | 1,10 | 1,10 | 1,01 | 1,02 | -6,44% | - |
| 01.07.2019 | 1,10 | 1,10 | 1,09 | 1,09 | 0,89% | - |
| 28.06.2019 | 1,08 | 1,09 | 1,07 | 1,08 | -6,66% | - |
| 27.06.2019 | 1,16 | 1,16 | 1,16 | 1,16 | 2,25% | 900,00 |
| 26.06.2019 | 1,07 | 1,14 | 1,07 | 1,14 | 6,63% | - |
| 25.06.2019 | 1,10 | 1,11 | 1,06 | 1,07 | -3,21% | - |
| 24.06.2019 | 1,17 | 1,17 | 1,09 | 1,10 | -4,12% | - |
| 21.06.2019 | 1,17 | 1,19 | 1,15 | 1,15 | -1,40% | - |
| 20.06.2019 | 1,11 | 1,17 | 1,11 | 1,16 | 4,51% | - |
| 19.06.2019 | 1,10 | 1,11 | 1,06 | 1,11 | 2,12% | - |
| 18.06.2019 | 1,07 | 1,11 | 1,07 | 1,09 | 2,31% | - |
| 17.06.2019 | 1,08 | 1,08 | 1,05 | 1,07 | -2,50% | - |
| 14.06.2019 | 1,10 | 1,11 | 1,07 | 1,09 | -0,64% | - |
| 13.06.2019 | 1,10 | 1,17 | 1,08 | 1,10 | 0,17% | - |
| 12.06.2019 | 1,11 | 1,13 | 1,07 | 1,10 | -0,05% | - |
| 11.06.2019 | 1,13 | 1,14 | 1,10 | 1,10 | -2,00% | - |
| 10.06.2019 | 1,19 | 1,19 | 1,10 | 1,12 | -4,35% | - |
| 07.06.2019 | 1,16 | 1,19 | 1,13 | 1,17 | 0,75% | - |
| 06.06.2019 | 1,17 | 1,18 | 1,14 | 1,16 | 0,53% | - |
| 05.06.2019 | 1,14 | 1,16 | 1,12 | 1,16 | 1,30% | - |
| 04.06.2019 | 1,12 | 1,17 | 1,10 | 1,14 | 1,42% | - |
| 03.06.2019 | 1,16 | 1,18 | 1,11 | 1,13 | -2,43% | - |
| 31.05.2019 | 1,25 | 1,25 | 1,16 | 1,16 | -6,81% | - |
| 30.05.2019 | 1,30 | 1,32 | 1,21 | 1,24 | -5,08% | - |
| 29.05.2019 | 1,27 | 1,31 | 1,23 | 1,31 | 3,87% | - |
| 28.05.2019 | 1,27 | 1,28 | 1,24 | 1,26 | -0,66% | - |
| 27.05.2019 | 1,26 | 1,28 | 1,26 | 1,27 | -3,72% | - |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen