2,203€
-1,01%
Echtzeit-Aktienkurs BANNERMAN RES LTD
Bid:
Ask:
Aktienkurse zur BANNERMAN RES LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 2,24 | 2,24 | 2,18 | 2,21 | -0,79% | 1.000,00 |
| 24.04.2024 | 2,23 | 2,23 | 2,18 | 2,23 | -0,11% | 1.000,00 |
| 23.04.2024 | 2,22 | 2,28 | 2,18 | 2,23 | 0,00% | 26.281,00 |
| 22.04.2024 | 2,26 | 2,30 | 2,21 | 2,23 | 0,45% | 27.198,00 |
| 19.04.2024 | 2,22 | 2,25 | 2,18 | 2,22 | 2,78% | 12.169,00 |
| 18.04.2024 | 2,16 | 2,16 | 2,12 | 2,16 | -1,82% | 1,00 |
| 17.04.2024 | 2,20 | 2,25 | 2,14 | 2,20 | 1,85% | 21.280,00 |
| 16.04.2024 | 2,19 | 2,23 | 2,14 | 2,16 | -9,06% | 9.786,00 |
| 15.04.2024 | 2,42 | 2,42 | 2,37 | 2,37 | -2,77% | 8.523,00 |
| 12.04.2024 | 2,49 | 2,55 | 2,43 | 2,44 | 2,31% | 16.860,00 |
| 11.04.2024 | 2,35 | 2,40 | 2,24 | 2,39 | 1,71% | 62.373,00 |
| 10.04.2024 | 2,33 | 2,36 | 2,31 | 2,35 | -0,11% | 3.653,00 |
| 09.04.2024 | 2,35 | 2,38 | 2,34 | 2,35 | 0,54% | 6.102,00 |
| 08.04.2024 | 2,37 | 2,38 | 2,32 | 2,34 | -0,53% | 21.701,00 |
| 05.04.2024 | 2,37 | 2,37 | 2,34 | 2,35 | 0,43% | 13.472,00 |
| 04.04.2024 | 2,39 | 2,42 | 2,32 | 2,34 | -1,37% | 24.604,00 |
| 03.04.2024 | 2,35 | 2,37 | 2,33 | 2,37 | 4,87% | 10.068,00 |
| 02.04.2024 | 2,26 | 2,28 | 2,22 | 2,26 | 3,08% | 25.713,00 |
| 28.03.2024 | 2,18 | 2,19 | 2,16 | 2,19 | 1,04% | 3.302,00 |
| 27.03.2024 | 2,17 | 2,20 | 2,15 | 2,17 | 2,36% | 1.241,00 |
| 26.03.2024 | 2,12 | 2,15 | 2,10 | 2,12 | -1,28% | 2.822,00 |
| 25.03.2024 | 2,18 | 2,20 | 2,15 | 2,15 | -1,04% | 3.475,00 |
| 22.03.2024 | 2,17 | 2,19 | 2,15 | 2,17 | 4,83% | 2.590,00 |
| 21.03.2024 | 2,05 | 2,15 | 2,05 | 2,07 | 6,05% | 17.378,00 |
| 20.03.2024 | 1,91 | 1,95 | 1,90 | 1,95 | 3,77% | 10.643,00 |
| 19.03.2024 | 1,90 | 1,91 | 1,88 | 1,88 | -0,48% | 7.577,00 |
| 18.03.2024 | 1,88 | 1,91 | 1,85 | 1,89 | 6,06% | 23.435,00 |
| 15.03.2024 | 1,77 | 1,83 | 1,74 | 1,78 | 3,48% | 3.900,00 |
| 14.03.2024 | 1,71 | 1,74 | 1,68 | 1,72 | -5,07% | 6.221,00 |
| 13.03.2024 | 1,86 | 1,89 | 1,77 | 1,81 | -2,73% | 14.260,00 |
| 12.03.2024 | 1,87 | 1,92 | 1,86 | 1,87 | -1,37% | 30,00 |
| 11.03.2024 | 1,86 | 1,89 | 1,84 | 1,89 | -1,05% | 6.050,00 |
| 08.03.2024 | 1,96 | 1,96 | 1,88 | 1,91 | -0,68% | 13.726,00 |
| 07.03.2024 | 1,86 | 1,92 | 1,82 | 1,92 | 5,83% | 9.856,00 |
| 06.03.2024 | 1,80 | 1,82 | 1,76 | 1,82 | 1,73% | 29.190,00 |
| 05.03.2024 | 1,81 | 1,86 | 1,76 | 1,79 | -4,69% | 13.750,00 |
| 04.03.2024 | 1,90 | 1,95 | 1,86 | 1,88 | 1,96% | 2.143,00 |
| 01.03.2024 | 1,80 | 1,85 | 1,76 | 1,84 | -1,18% | 12.276,00 |
| 29.02.2024 | 1,92 | 1,92 | 1,81 | 1,86 | -1,64% | 4.102,00 |
| 28.02.2024 | 1,90 | 1,93 | 1,86 | 1,89 | 1,01% | 7.567,00 |
| 27.02.2024 | 1,83 | 1,88 | 1,80 | 1,87 | 0,97% | 14.856,00 |
| 26.02.2024 | 1,86 | 1,90 | 1,81 | 1,86 | -0,05% | 2.894,00 |
| 23.02.2024 | 1,90 | 1,91 | 1,80 | 1,86 | -4,82% | 12.130,00 |
| 22.02.2024 | 1,95 | 2,00 | 1,90 | 1,95 | -0,51% | 11.269,00 |
| 21.02.2024 | 1,96 | 2,00 | 1,92 | 1,96 | -1,93% | 4.643,00 |
| 20.02.2024 | 2,07 | 2,07 | 1,94 | 2,00 | -3,45% | 14.861,00 |
| 19.02.2024 | 2,07 | 2,11 | 2,03 | 2,07 | 1,22% | 628,00 |
| 16.02.2024 | 2,05 | 2,08 | 2,02 | 2,05 | -2,97% | 4.555,00 |
| 15.02.2024 | 2,11 | 2,15 | 2,07 | 2,11 | -0,82% | 3.260,00 |
| 14.02.2024 | 2,12 | 2,13 | 2,10 | 2,13 | 0,47% | 920,00 |
| 13.02.2024 | 2,18 | 2,20 | 2,08 | 2,12 | 0,24% | 22.866,00 |
| 12.02.2024 | 2,13 | 2,15 | 2,08 | 2,11 | -1,40% | 13.279,00 |
| 09.02.2024 | 2,15 | 2,18 | 2,11 | 2,14 | -6,96% | 16.367,00 |
| 08.02.2024 | 2,32 | 2,44 | 2,27 | 2,30 | 2,00% | 12.375,00 |
| 07.02.2024 | 2,23 | 2,28 | 2,18 | 2,26 | 0,89% | 13.678,00 |
| 06.02.2024 | 2,23 | 2,28 | 2,20 | 2,24 | 0,79% | 2.246,00 |
| 05.02.2024 | 2,22 | 2,26 | 2,16 | 2,22 | -0,56% | 16.792,00 |
| 02.02.2024 | 2,23 | 2,29 | 2,18 | 2,23 | 1,25% | 4.917,00 |
| 01.02.2024 | 2,12 | 2,23 | 2,12 | 2,20 | -0,79% | 18.475,00 |
| 31.01.2024 | 2,22 | 2,24 | 2,19 | 2,22 | 1,83% | 2.286,00 |
| 30.01.2024 | 2,19 | 2,21 | 2,14 | 2,18 | 4,43% | 6.846,00 |
| 29.01.2024 | 2,08 | 2,11 | 2,06 | 2,09 | -2,91% | 10.534,00 |
| 26.01.2024 | 2,15 | 2,15 | 2,12 | 2,15 | 0,35% | 1.220,00 |
| 25.01.2024 | 2,15 | 2,15 | 2,11 | 2,14 | -0,23% | 2.960,00 |
| 24.01.2024 | 2,14 | 2,18 | 2,10 | 2,15 | 1,30% | 12.091,00 |
| 23.01.2024 | 2,09 | 2,14 | 2,05 | 2,12 | 3,16% | 9.467,00 |
| 22.01.2024 | 2,07 | 2,12 | 2,03 | 2,06 | -4,42% | 6.081,00 |
| 19.01.2024 | 2,14 | 2,18 | 2,13 | 2,15 | -0,46% | 6.661,00 |
| 18.01.2024 | 2,20 | 2,22 | 2,15 | 2,16 | -1,71% | 12.537,00 |
| 17.01.2024 | 2,24 | 2,24 | 2,18 | 2,20 | 1,03% | 14.709,00 |
| 16.01.2024 | 2,16 | 2,24 | 2,09 | 2,18 | -2,36% | 39.345,00 |
| 15.01.2024 | 2,19 | 2,27 | 2,19 | 2,23 | 7,61% | 20.056,00 |
| 12.01.2024 | 2,05 | 2,11 | 2,04 | 2,07 | 5,50% | 23.375,00 |
| 11.01.2024 | 1,95 | 1,99 | 1,93 | 1,96 | 2,40% | 22.382,00 |
| 10.01.2024 | 1,92 | 1,94 | 1,90 | 1,92 | 5,97% | 48.382,00 |
| 09.01.2024 | 1,76 | 1,81 | 1,74 | 1,81 | 5,48% | 10.493,00 |
| 08.01.2024 | 1,70 | 1,73 | 1,69 | 1,71 | -1,44% | 774,00 |
| 05.01.2024 | 1,72 | 1,75 | 1,70 | 1,74 | -0,63% | 9.128,00 |
| 04.01.2024 | 1,78 | 1,80 | 1,74 | 1,75 | 1,33% | 12.416,00 |
| 03.01.2024 | 1,71 | 1,75 | 1,70 | 1,73 | -1,99% | 9.097,00 |
| 02.01.2024 | 1,78 | 1,80 | 1,75 | 1,76 | 6,59% | 3.472,00 |
| 29.12.2023 | 1,66 | 1,67 | 1,65 | 1,65 | -1,02% | 1.907,00 |
| 28.12.2023 | 1,66 | 1,68 | 1,64 | 1,67 | -1,18% | 2.050,00 |
| 27.12.2023 | 1,73 | 1,74 | 1,67 | 1,69 | 0,24% | 30.111,00 |
| 22.12.2023 | 1,68 | 1,70 | 1,61 | 1,69 | 3,12% | 35.055,00 |
| 21.12.2023 | 1,62 | 1,65 | 1,61 | 1,64 | 0,86% | 7.042,00 |
| 20.12.2023 | 1,61 | 1,64 | 1,61 | 1,62 | -0,37% | 4.934,00 |
| 19.12.2023 | 1,61 | 1,64 | 1,61 | 1,63 | -1,09% | 4.611,00 |
| 18.12.2023 | 1,66 | 1,67 | 1,64 | 1,65 | -3,18% | 9.042,00 |
| 15.12.2023 | 1,71 | 1,72 | 1,60 | 1,70 | 6,92% | 6.500,00 |
| 14.12.2023 | 1,61 | 1,63 | 1,58 | 1,59 | 0,25% | 1.991,00 |
| 13.12.2023 | 1,59 | 1,61 | 1,57 | 1,59 | 0,00% | 4.454,00 |
| 12.12.2023 | 1,58 | 1,60 | 1,56 | 1,59 | -0,06% | 3.000,00 |
| 11.12.2023 | 1,59 | 1,60 | 1,58 | 1,59 | 0,25% | 1.200,00 |
| 08.12.2023 | 1,59 | 1,60 | 1,58 | 1,58 | -0,32% | 3.574,00 |
| 07.12.2023 | 1,60 | 1,62 | 1,58 | 1,59 | -2,52% | 7.080,00 |
| 06.12.2023 | 1,65 | 1,65 | 1,63 | 1,63 | -1,39% | - |
| 05.12.2023 | 1,64 | 1,66 | 1,63 | 1,65 | -1,67% | 9.730,00 |
| 04.12.2023 | 1,71 | 1,71 | 1,65 | 1,68 | 1,76% | 14.355,00 |
| 01.12.2023 | 1,65 | 1,67 | 1,63 | 1,65 | 0,61% | 10.453,00 |