1,647€
3,13%
Echtzeit-Aktienkurs AFRICA OIL CORP.
Bid:
Ask:
Aktienkurse zur AFRICA OIL CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 1,60 | 1,66 | 1,58 | 1,64 | 2,72% | 2.854,00 |
| 24.04.2024 | 1,62 | 1,62 | 1,57 | 1,60 | -1,51% | - |
| 23.04.2024 | 1,61 | 1,63 | 1,56 | 1,62 | 0,90% | 2.000,00 |
| 22.04.2024 | 1,63 | 1,64 | 1,58 | 1,61 | -1,32% | 1.000,00 |
| 19.04.2024 | 1,66 | 1,70 | 1,63 | 1,63 | -2,72% | 1.020,00 |
| 18.04.2024 | 1,68 | 1,69 | 1,66 | 1,67 | -0,42% | 800,00 |
| 17.04.2024 | 1,67 | 1,72 | 1,66 | 1,68 | 0,54% | - |
| 16.04.2024 | 1,68 | 1,69 | 1,67 | 1,67 | -0,95% | - |
| 15.04.2024 | 1,68 | 1,76 | 1,67 | 1,69 | 0,84% | 3.090,00 |
| 12.04.2024 | 1,72 | 1,74 | 1,67 | 1,67 | -2,28% | 2.200,00 |
| 11.04.2024 | 1,72 | 1,75 | 1,70 | 1,71 | -0,32% | - |
| 10.04.2024 | 1,72 | 1,74 | 1,70 | 1,72 | 0,15% | 5.732,00 |
| 09.04.2024 | 1,75 | 1,76 | 1,70 | 1,72 | -1,75% | 23.000,00 |
| 08.04.2024 | 1,73 | 1,76 | 1,72 | 1,75 | 0,87% | 2.000,00 |
| 05.04.2024 | 1,71 | 1,75 | 1,70 | 1,73 | 0,73% | 2.530,00 |
| 04.04.2024 | 1,69 | 1,73 | 1,68 | 1,72 | 1,78% | 8.500,00 |
| 03.04.2024 | 1,66 | 1,70 | 1,65 | 1,69 | 1,63% | 8.480,00 |
| 02.04.2024 | 1,64 | 1,68 | 1,64 | 1,66 | 1,30% | 765,00 |
| 28.03.2024 | 1,61 | 1,66 | 1,59 | 1,64 | 1,59% | 515,00 |
| 27.03.2024 | 1,58 | 1,63 | 1,57 | 1,61 | 2,17% | 2.100,00 |
| 26.03.2024 | 1,57 | 1,61 | 1,55 | 1,58 | 0,62% | 250,00 |
| 25.03.2024 | 1,55 | 1,59 | 1,55 | 1,57 | 0,98% | - |
| 22.03.2024 | 1,55 | 1,58 | 1,54 | 1,56 | 0,35% | - |
| 21.03.2024 | 1,55 | 1,57 | 1,55 | 1,55 | -0,35% | 10.000,00 |
| 20.03.2024 | 1,53 | 1,58 | 1,52 | 1,56 | 1,63% | 5.355,00 |
| 19.03.2024 | 1,46 | 1,54 | 1,45 | 1,53 | 3,82% | 2.695,00 |
| 18.03.2024 | 1,45 | 1,50 | 1,43 | 1,47 | 3,51% | 19.794,00 |
| 15.03.2024 | 1,41 | 1,44 | 1,41 | 1,42 | 0,67% | 2.000,00 |
| 14.03.2024 | 1,46 | 1,46 | 1,40 | 1,41 | -1,92% | 4.410,00 |
| 13.03.2024 | 1,42 | 1,46 | 1,42 | 1,44 | 1,28% | 500,00 |
| 12.03.2024 | 1,43 | 1,45 | 1,42 | 1,42 | -0,66% | 1.100,00 |
| 11.03.2024 | 1,41 | 1,44 | 1,39 | 1,43 | 1,34% | 2.760,00 |
| 08.03.2024 | 1,45 | 1,46 | 1,41 | 1,41 | -2,50% | 7.300,00 |
| 07.03.2024 | 1,43 | 1,47 | 1,43 | 1,45 | -0,17% | - |
| 06.03.2024 | 1,43 | 1,50 | 1,43 | 1,45 | 1,84% | 5.590,00 |
| 05.03.2024 | 1,45 | 1,45 | 1,42 | 1,43 | -1,77% | - |
| 04.03.2024 | 1,45 | 1,48 | 1,44 | 1,45 | 0,16% | 100,00 |
| 01.03.2024 | 1,42 | 1,46 | 1,40 | 1,45 | 2,55% | 1.200,00 |
| 29.02.2024 | 1,44 | 1,45 | 1,37 | 1,41 | -1,79% | 4.312,00 |
| 28.02.2024 | 1,41 | 1,47 | 1,39 | 1,44 | 2,16% | 1.700,00 |
| 27.02.2024 | 1,55 | 1,55 | 1,32 | 1,41 | -9,27% | 35.140,00 |
| 26.02.2024 | 1,56 | 1,58 | 1,53 | 1,55 | -0,42% | 6.450,00 |
| 23.02.2024 | 1,57 | 1,57 | 1,53 | 1,56 | -0,30% | - |
| 22.02.2024 | 1,55 | 1,58 | 1,55 | 1,57 | 1,16% | - |
| 21.02.2024 | 1,55 | 1,58 | 1,54 | 1,55 | -0,15% | 700,00 |
| 20.02.2024 | 1,59 | 1,59 | 1,55 | 1,55 | -2,38% | 1.300,00 |
| 19.02.2024 | 1,59 | 1,61 | 1,57 | 1,59 | 0,11% | 3.700,00 |
| 16.02.2024 | 1,59 | 1,60 | 1,57 | 1,59 | -0,22% | 9.300,00 |
| 15.02.2024 | 1,55 | 1,59 | 1,52 | 1,59 | 1,32% | 4.265,00 |
| 14.02.2024 | 1,51 | 1,58 | 1,50 | 1,57 | 1,77% | 9.000,00 |
| 13.02.2024 | 1,58 | 1,60 | 1,52 | 1,54 | -2,79% | 780,00 |
| 12.02.2024 | 1,55 | 1,61 | 1,54 | 1,59 | 0,49% | 5.733,00 |
| 09.02.2024 | 1,60 | 1,62 | 1,55 | 1,58 | -1,10% | 5.650,00 |
| 08.02.2024 | 1,61 | 1,65 | 1,59 | 1,59 | -0,84% | 3.520,00 |
| 07.02.2024 | 1,71 | 1,72 | 1,60 | 1,61 | -5,36% | 6.814,00 |
| 06.02.2024 | 1,71 | 1,73 | 1,68 | 1,70 | -0,70% | 4.650,00 |
| 05.02.2024 | 1,69 | 1,76 | 1,66 | 1,71 | 2,07% | 1.475,00 |
| 02.02.2024 | 1,73 | 1,74 | 1,66 | 1,68 | -2,88% | 3.027,00 |
| 01.02.2024 | 1,74 | 1,78 | 1,71 | 1,73 | -0,17% | 4.250,00 |
| 31.01.2024 | 1,78 | 1,80 | 1,73 | 1,73 | -2,99% | 1.500,00 |
| 30.01.2024 | 1,81 | 1,83 | 1,77 | 1,78 | -1,63% | 4.550,00 |
| 29.01.2024 | 1,80 | 1,82 | 1,79 | 1,81 | 1,09% | 2.450,00 |
| 26.01.2024 | 1,78 | 1,80 | 1,77 | 1,79 | 0,90% | - |
| 25.01.2024 | 1,74 | 1,79 | 1,74 | 1,78 | 1,91% | - |
| 24.01.2024 | 1,74 | 1,76 | 1,73 | 1,74 | -0,29% | 200,00 |
| 23.01.2024 | 1,74 | 1,76 | 1,74 | 1,75 | 0,73% | - |
| 22.01.2024 | 1,73 | 1,75 | 1,70 | 1,74 | 0,78% | - |
| 19.01.2024 | 1,71 | 1,73 | 1,71 | 1,72 | 0,42% | - |
| 18.01.2024 | 1,71 | 1,75 | 1,71 | 1,71 | 0,18% | 5.195,00 |
| 17.01.2024 | 1,75 | 1,75 | 1,70 | 1,71 | -2,55% | 250,00 |
| 16.01.2024 | 1,80 | 1,80 | 1,74 | 1,76 | -2,48% | 1.000,00 |
| 15.01.2024 | 1,80 | 1,82 | 1,76 | 1,80 | 0,06% | 1.470,00 |
| 12.01.2024 | 1,74 | 1,80 | 1,72 | 1,80 | 3,90% | 11.300,00 |
| 11.01.2024 | 1,75 | 1,81 | 1,72 | 1,73 | -0,09% | 8.000,00 |
| 10.01.2024 | 1,64 | 1,74 | 1,64 | 1,73 | 5,76% | 6.910,00 |
| 09.01.2024 | 1,64 | 1,67 | 1,62 | 1,64 | -0,39% | 10.000,00 |
| 08.01.2024 | 1,68 | 1,68 | 1,63 | 1,65 | -2,10% | 5,00 |
| 05.01.2024 | 1,68 | 1,69 | 1,66 | 1,68 | 1,02% | 4.000,00 |
| 04.01.2024 | 1,69 | 1,72 | 1,66 | 1,66 | -1,67% | 1.500,00 |
| 03.01.2024 | 1,72 | 1,73 | 1,68 | 1,69 | -1,35% | 12.100,00 |
| 02.01.2024 | 1,72 | 1,74 | 1,70 | 1,72 | 0,84% | 1.800,00 |
| 29.12.2023 | 1,71 | 1,72 | 1,70 | 1,70 | -0,69% | - |
| 28.12.2023 | 1,73 | 1,75 | 1,71 | 1,71 | -0,80% | 550,00 |
| 27.12.2023 | 1,73 | 1,75 | 1,67 | 1,73 | -0,12% | 21.656,00 |
| 22.12.2023 | 1,72 | 1,74 | 1,69 | 1,73 | 0,13% | 2.150,00 |
| 21.12.2023 | 1,73 | 1,74 | 1,70 | 1,73 | 0,01% | 600,00 |
| 20.12.2023 | 1,72 | 1,74 | 1,71 | 1,73 | 0,48% | 4.000,00 |
| 19.12.2023 | 1,68 | 1,72 | 1,65 | 1,72 | 1,04% | 14.098,00 |
| 18.12.2023 | 1,67 | 1,72 | 1,61 | 1,70 | 2,52% | 7.430,00 |
| 15.12.2023 | 1,66 | 1,72 | 1,64 | 1,66 | -0,54% | 1.176,00 |
| 14.12.2023 | 1,65 | 1,75 | 1,63 | 1,67 | 1,29% | 12.951,00 |
| 13.12.2023 | 1,61 | 1,65 | 1,54 | 1,65 | 2,33% | 11.672,00 |
| 12.12.2023 | 1,65 | 1,67 | 1,60 | 1,61 | -2,19% | 552,00 |
| 11.12.2023 | 1,69 | 1,69 | 1,64 | 1,65 | -1,48% | 2.440,00 |
| 08.12.2023 | 1,68 | 1,70 | 1,64 | 1,67 | -0,49% | 6.000,00 |
| 07.12.2023 | 1,66 | 1,70 | 1,65 | 1,68 | 1,64% | 1.000,00 |
| 06.12.2023 | 1,70 | 1,72 | 1,65 | 1,65 | -2,48% | 5.100,00 |
| 05.12.2023 | 1,75 | 1,75 | 1,69 | 1,69 | -3,28% | 300,00 |
| 04.12.2023 | 1,72 | 1,78 | 1,70 | 1,75 | 1,85% | 2.500,00 |
| 01.12.2023 | 1,74 | 1,75 | 1,70 | 1,72 | 0,38% | 264,00 |