1,235€
-6,08%
Echtzeit-Aktienkurs KAROON ENERGY LTD.
Bid:
Ask:
Aktienkurse zur KAROON ENERGY LTD. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1,27 | 1,27 | 1,17 | 1,24 | -6,08% | 7.815,00 |
| 18.04.2024 | 1,32 | 1,32 | 1,31 | 1,32 | -1,13% | - |
| 17.04.2024 | 1,36 | 1,36 | 1,33 | 1,33 | -0,37% | - |
| 16.04.2024 | 1,37 | 1,37 | 1,32 | 1,34 | -3,26% | 1.399,00 |
| 15.04.2024 | 1,43 | 1,43 | 1,38 | 1,38 | 0,00% | 1.063,00 |
| 12.04.2024 | 1,41 | 1,42 | 1,38 | 1,38 | -4,50% | - |
| 11.04.2024 | 1,45 | 1,45 | 1,44 | 1,45 | 5,47% | - |
| 10.04.2024 | 1,39 | 1,39 | 1,37 | 1,37 | -0,72% | - |
| 09.04.2024 | 1,37 | 1,39 | 1,37 | 1,38 | 1,10% | 4.000,00 |
| 08.04.2024 | 1,37 | 1,37 | 1,36 | 1,37 | -1,44% | - |
| 05.04.2024 | 1,39 | 1,39 | 1,38 | 1,39 | 1,09% | 1.000,00 |
| 04.04.2024 | 1,38 | 1,38 | 1,37 | 1,37 | 4,18% | - |
| 03.04.2024 | 1,32 | 1,32 | 1,29 | 1,32 | 3,14% | 6.000,00 |
| 02.04.2024 | 1,29 | 1,30 | 1,28 | 1,28 | -1,54% | 2.100,00 |
| 28.03.2024 | 1,30 | 1,30 | 1,29 | 1,30 | -0,92% | - |
| 27.03.2024 | 1,31 | 1,31 | 1,30 | 1,31 | 3,81% | - |
| 26.03.2024 | 1,26 | 1,26 | 1,25 | 1,26 | 4,74% | - |
| 25.03.2024 | 1,19 | 1,20 | 1,19 | 1,20 | 2,21% | 1.246,00 |
| 22.03.2024 | 1,18 | 1,18 | 1,17 | 1,18 | -3,05% | - |
| 21.03.2024 | 1,22 | 1,23 | 1,20 | 1,21 | 0,41% | 3.711,00 |
| 20.03.2024 | 1,20 | 1,21 | 1,20 | 1,21 | -0,25% | - |
| 19.03.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 3,24% | - |
| 18.03.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,51% | - |
| 15.03.2024 | 1,17 | 1,17 | 1,16 | 1,17 | 2,28% | - |
| 14.03.2024 | 1,14 | 1,15 | 1,14 | 1,14 | 0,18% | - |
| 13.03.2024 | 1,13 | 1,14 | 1,13 | 1,14 | -0,70% | 1.323,00 |
| 12.03.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -0,69% | - |
| 11.03.2024 | 1,15 | 1,16 | 1,15 | 1,16 | -3,19% | 67,00 |
| 08.03.2024 | 1,20 | 1,20 | 1,19 | 1,19 | -0,25% | - |
| 07.03.2024 | 1,19 | 1,20 | 1,19 | 1,20 | 0,08% | - |
| 06.03.2024 | 1,19 | 1,20 | 1,19 | 1,20 | 0,67% | - |
| 05.03.2024 | 1,18 | 1,19 | 1,18 | 1,19 | 0,25% | - |
| 04.03.2024 | 1,19 | 1,19 | 1,18 | 1,18 | -0,17% | 700,00 |
| 01.03.2024 | 1,18 | 1,19 | 1,18 | 1,19 | 2,15% | - |
| 29.02.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 4,03% | - |
| 28.02.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,18% | - |
| 27.02.2024 | 1,12 | 1,12 | 1,11 | 1,11 | -1,94% | - |
| 26.02.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -2,74% | - |
| 23.02.2024 | 1,17 | 1,17 | 1,16 | 1,17 | 1,13% | 1.137,00 |
| 22.02.2024 | 1,16 | 1,16 | 1,15 | 1,16 | 0,35% | - |
| 21.02.2024 | 1,15 | 1,16 | 1,15 | 1,15 | -0,17% | - |
| 20.02.2024 | 1,15 | 1,16 | 1,15 | 1,15 | -3,35% | - |
| 19.02.2024 | 1,19 | 1,20 | 1,19 | 1,19 | 2,05% | - |
| 16.02.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 3,73% | - |
| 15.02.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -0,44% | - |
| 14.02.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,35% | - |
| 13.02.2024 | 1,13 | 1,14 | 1,13 | 1,13 | -2,17% | - |
| 12.02.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -1,62% | - |
| 09.02.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,26% | - |
| 08.02.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,34% | - |
| 07.02.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,67% | - |
| 06.02.2024 | 1,17 | 1,19 | 1,17 | 1,19 | 0,94% | 2.544,00 |
| 05.02.2024 | 1,18 | 1,18 | 1,17 | 1,18 | -0,93% | 1,00 |
| 02.02.2024 | 1,19 | 1,20 | 1,19 | 1,19 | 0,68% | 450,00 |
| 01.02.2024 | 1,18 | 1,18 | 1,17 | 1,18 | -0,51% | - |
| 31.01.2024 | 1,18 | 1,19 | 1,18 | 1,19 | 0,68% | - |
| 30.01.2024 | 1,18 | 1,18 | 1,17 | 1,18 | -1,34% | - |
| 29.01.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 3,11% | - |
| 26.01.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -0,26% | - |
| 25.01.2024 | 1,16 | 1,16 | 1,15 | 1,16 | 0,52% | - |
| 24.01.2024 | 1,16 | 1,16 | 1,15 | 1,15 | 6,75% | - |
| 23.01.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -2,96% | - |
| 22.01.2024 | 1,13 | 1,13 | 1,11 | 1,11 | 0,27% | 1.700,00 |
| 19.01.2024 | 1,11 | 1,12 | 1,11 | 1,11 | 2,59% | - |
| 18.01.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -1,01% | - |
| 17.01.2024 | 1,10 | 1,10 | 1,09 | 1,09 | -3,27% | - |
| 16.01.2024 | 1,13 | 1,14 | 1,13 | 1,13 | -2,25% | 1.000,00 |
| 15.01.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -3,50% | - |
| 12.01.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,33% | - |
| 11.01.2024 | 1,19 | 1,21 | 1,19 | 1,20 | 0,42% | 1.751,00 |
| 10.01.2024 | 1,20 | 1,20 | 1,19 | 1,19 | -2,06% | 250,00 |
| 09.01.2024 | 1,22 | 1,22 | 1,21 | 1,22 | -2,57% | 638,00 |
| 08.01.2024 | 1,25 | 1,25 | 1,23 | 1,25 | -0,72% | 100,00 |
| 05.01.2024 | 1,25 | 1,26 | 1,25 | 1,26 | -1,64% | - |
| 04.01.2024 | 1,29 | 1,29 | 1,28 | 1,28 | 1,75% | - |
| 03.01.2024 | 1,26 | 1,26 | 1,25 | 1,26 | -1,88% | - |
| 02.01.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 2,40% | - |
| 29.12.2023 | 1,25 | 1,25 | 1,24 | 1,25 | -1,19% | 28,00 |
| 28.12.2023 | 1,26 | 1,27 | 1,25 | 1,26 | 1,04% | - |
| 27.12.2023 | 1,27 | 1,27 | 1,25 | 1,25 | 0,32% | 475,00 |
| 22.12.2023 | 1,25 | 1,26 | 1,25 | 1,25 | -0,24% | 1.630,00 |
| 21.12.2023 | 1,25 | 1,25 | 1,24 | 1,25 | 0,16% | - |
| 20.12.2023 | 1,28 | 1,28 | 1,24 | 1,25 | 1,71% | 1.161,00 |
| 19.12.2023 | 1,24 | 1,24 | 1,19 | 1,23 | 2,34% | 8.990,00 |
| 18.12.2023 | 1,20 | 1,20 | 1,20 | 1,20 | -1,80% | - |
| 15.12.2023 | 1,21 | 1,22 | 1,21 | 1,22 | 5,35% | 704,00 |
| 14.12.2023 | 1,18 | 1,18 | 1,16 | 1,16 | 1,31% | 750,00 |
| 13.12.2023 | 1,14 | 1,14 | 1,13 | 1,14 | 0,53% | - |
| 12.12.2023 | 1,16 | 1,16 | 1,14 | 1,14 | -2,82% | - |
| 11.12.2023 | 1,17 | 1,17 | 1,16 | 1,17 | 0,34% | 600,00 |
| 08.12.2023 | 1,17 | 1,17 | 1,16 | 1,17 | -0,17% | - |
| 07.12.2023 | 1,16 | 1,17 | 1,16 | 1,17 | -3,79% | - |
| 06.12.2023 | 1,22 | 1,22 | 1,21 | 1,22 | 1,33% | - |
| 05.12.2023 | 1,20 | 1,20 | 1,20 | 1,20 | -2,60% | - |
| 04.12.2023 | 1,23 | 1,24 | 1,23 | 1,23 | -1,91% | - |
| 01.12.2023 | 1,24 | 1,26 | 1,24 | 1,26 | 1,62% | - |
| 30.11.2023 | 1,23 | 1,24 | 1,23 | 1,24 | 0,65% | - |
| 29.11.2023 | 1,23 | 1,23 | 1,23 | 1,23 | -1,52% | - |
| 28.11.2023 | 1,26 | 1,26 | 1,24 | 1,25 | -2,20% | 1.786,00 |
| 27.11.2023 | 1,27 | 1,28 | 1,24 | 1,27 | -0,47% | 2.674,00 |