Börse:
1,700€
-3,68%
Echtzeit-Aktienkurs Advantage Oil & Gas Ltd.
Bid:
1,680€
Ask:
1,720€
Aktienkurse zur Advantage Oil & Gas Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 1,65 | 1,69 | 1,65 | 1,69 | -0,59% | - |
| 04.03.2021 | 1,67 | 1,70 | 1,65 | 1,70 | 1,80% | - |
| 03.03.2021 | 1,63 | 1,67 | 1,63 | 1,67 | 0,00% | - |
| 02.03.2021 | 1,65 | 1,67 | 1,65 | 1,67 | -4,84% | - |
| 01.03.2021 | 1,71 | 1,79 | 1,71 | 1,76 | 4,78% | - |
| 26.02.2021 | 1,70 | 1,74 | 1,63 | 1,68 | -4,56% | - |
| 25.02.2021 | 1,79 | 1,82 | 1,74 | 1,76 | -0,57% | - |
| 24.02.2021 | 1,73 | 1,79 | 1,71 | 1,77 | 5,37% | - |
| 23.02.2021 | 1,71 | 1,72 | 1,63 | 1,68 | -3,46% | - |
| 22.02.2021 | 1,64 | 1,74 | 1,62 | 1,74 | 6,44% | - |
| 19.02.2021 | 1,63 | 1,63 | 1,63 | 1,63 | -1,21% | - |
| 18.02.2021 | 1,65 | 1,65 | 1,65 | 1,65 | -0,60% | - |
| 17.02.2021 | 1,70 | 1,70 | 1,66 | 1,66 | -3,49% | - |
| 16.02.2021 | 1,71 | 1,74 | 1,71 | 1,72 | 0,58% | - |
| 15.02.2021 | 1,71 | 1,71 | 1,71 | 1,71 | 1,18% | - |
| 12.02.2021 | 1,68 | 1,73 | 1,67 | 1,69 | -4,79% | - |
| 11.02.2021 | 1,69 | 1,78 | 1,69 | 1,78 | 7,90% | - |
| 10.02.2021 | 1,64 | 1,66 | 1,61 | 1,65 | 4,44% | - |
| 09.02.2021 | 1,66 | 1,66 | 1,56 | 1,58 | -1,56% | - |
| 08.02.2021 | 1,55 | 1,61 | 1,55 | 1,60 | 4,58% | - |
| 05.02.2021 | 1,53 | 1,53 | 1,53 | 1,53 | 4,08% | 3,00 |
| 04.02.2021 | 1,46 | 1,48 | 1,42 | 1,47 | -0,34% | - |
| 03.02.2021 | 1,41 | 1,48 | 1,41 | 1,48 | 2,43% | - |
| 02.02.2021 | 1,37 | 1,45 | 1,37 | 1,44 | 12,06% | - |
| 01.02.2021 | 1,24 | 1,32 | 1,24 | 1,29 | 1,18% | - |
| 29.01.2021 | 1,26 | 1,29 | 1,26 | 1,27 | 0,79% | - |
| 28.01.2021 | 1,27 | 1,27 | 1,26 | 1,26 | 0,80% | - |
| 27.01.2021 | 1,24 | 1,25 | 1,24 | 1,25 | -1,57% | - |
| 26.01.2021 | 1,27 | 1,29 | 1,27 | 1,27 | 1,60% | - |
| 25.01.2021 | 1,25 | 1,25 | 1,25 | 1,25 | -3,85% | - |
| 22.01.2021 | 1,35 | 1,35 | 1,30 | 1,30 | -5,11% | - |
| 21.01.2021 | 1,37 | 1,40 | 1,36 | 1,37 | 0,00% | - |
| 20.01.2021 | 1,37 | 1,39 | 1,36 | 1,37 | -1,44% | - |
| 19.01.2021 | 1,38 | 1,41 | 1,36 | 1,39 | 2,96% | - |
| 18.01.2021 | 1,46 | 1,47 | 1,35 | 1,35 | -3,57% | - |
| 15.01.2021 | 1,41 | 1,41 | 1,40 | 1,40 | -6,04% | - |
| 14.01.2021 | 1,42 | 1,49 | 1,42 | 1,49 | 8,76% | 410,00 |
| 13.01.2021 | 1,32 | 1,37 | 1,32 | 1,37 | 11,38% | - |
| 12.01.2021 | 1,13 | 1,23 | 1,13 | 1,23 | 10,81% | - |
| 11.01.2021 | 1,13 | 1,13 | 1,11 | 1,11 | -3,90% | - |
| 08.01.2021 | 1,15 | 1,17 | 1,15 | 1,16 | 0,00% | - |
| 07.01.2021 | 1,12 | 1,18 | 1,11 | 1,16 | 0,87% | - |
| 06.01.2021 | 1,13 | 1,15 | 1,13 | 1,15 | -1,72% | - |
| 05.01.2021 | 1,09 | 1,17 | 1,09 | 1,17 | 5,43% | - |
| 04.01.2021 | 1,10 | 1,14 | 1,09 | 1,11 | 0,45% | - |
| 30.12.2020 | 1,10 | 1,10 | 1,06 | 1,10 | 0,92% | 144,00 |
| 29.12.2020 | 1,09 | 1,09 | 1,09 | 1,09 | -0,91% | 1.000,00 |
| 28.12.2020 | 1,10 | 1,10 | 1,10 | 1,10 | -3,08% | 65,00 |
| 23.12.2020 | 1,13 | 1,14 | 1,13 | 1,14 | -1,30% | - |
| 22.12.2020 | 1,15 | 1,15 | 1,15 | 1,15 | 1,77% | 2.665,00 |
| 21.12.2020 | 1,13 | 1,15 | 1,09 | 1,13 | 1,80% | - |
| 18.12.2020 | 1,11 | 1,11 | 1,11 | 1,11 | -3,48% | 60,00 |
| 17.12.2020 | 1,15 | 1,15 | 1,15 | 1,15 | 0,44% | 5.909,00 |
| 16.12.2020 | 1,16 | 1,17 | 1,15 | 1,15 | -1,29% | - |
| 15.12.2020 | 1,14 | 1,16 | 1,13 | 1,16 | 0,43% | - |
| 14.12.2020 | 1,16 | 1,21 | 1,16 | 1,16 | -2,12% | - |
| 11.12.2020 | 1,22 | 1,22 | 1,18 | 1,18 | -3,28% | 2.627,00 |
| 10.12.2020 | 1,22 | 1,22 | 1,22 | 1,22 | 3,39% | 300,00 |
| 09.12.2020 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | 2.200,00 |
| 08.12.2020 | 1,19 | 1,19 | 1,19 | 1,19 | -0,42% | 1.068,00 |
| 07.12.2020 | 1,27 | 1,27 | 1,17 | 1,20 | -5,91% | - |
| 04.12.2020 | 1,24 | 1,29 | 1,24 | 1,27 | -0,78% | - |
| 03.12.2020 | 1,28 | 1,28 | 1,28 | 1,28 | -4,83% | 1.100,00 |
| 02.12.2020 | 1,33 | 1,35 | 1,31 | 1,35 | 4,26% | - |
| 01.12.2020 | 1,33 | 1,35 | 1,29 | 1,29 | -4,44% | - |
| 30.11.2020 | 1,37 | 1,38 | 1,33 | 1,35 | -0,74% | - |
| 27.11.2020 | 1,36 | 1,36 | 1,36 | 1,36 | 0,74% | - |
| 26.11.2020 | 1,35 | 1,35 | 1,35 | 1,35 | -1,46% | - |
| 25.11.2020 | 1,38 | 1,38 | 1,37 | 1,37 | -1,44% | - |
| 24.11.2020 | 1,35 | 1,41 | 1,35 | 1,39 | 7,75% | - |
| 23.11.2020 | 1,24 | 1,29 | 1,24 | 1,29 | -0,39% | - |
| 20.11.2020 | 1,29 | 1,33 | 1,28 | 1,30 | -0,77% | - |
| 19.11.2020 | 1,34 | 1,35 | 1,30 | 1,31 | -4,74% | - |
| 18.11.2020 | 1,36 | 1,39 | 1,36 | 1,37 | 3,01% | - |
| 17.11.2020 | 1,34 | 1,34 | 1,30 | 1,33 | -0,37% | - |
| 16.11.2020 | 1,36 | 1,44 | 1,32 | 1,34 | -2,55% | - |
| 13.11.2020 | 1,36 | 1,40 | 1,35 | 1,37 | -2,84% | - |
| 12.11.2020 | 1,45 | 1,45 | 1,40 | 1,41 | -2,08% | - |
| 11.11.2020 | 1,42 | 1,48 | 1,42 | 1,44 | 0,70% | - |
| 10.11.2020 | 1,42 | 1,45 | 1,38 | 1,43 | -0,69% | - |
| 09.11.2020 | 1,44 | 1,44 | 1,44 | 1,44 | -1,37% | 80,00 |
| 06.11.2020 | 1,45 | 1,46 | 1,42 | 1,46 | -1,35% | - |
| 05.11.2020 | 1,48 | 1,48 | 1,48 | 1,48 | 2,78% | 85,00 |
| 04.11.2020 | 1,41 | 1,46 | 1,40 | 1,44 | -1,71% | - |
| 03.11.2020 | 1,42 | 1,48 | 1,42 | 1,47 | 1,74% | - |
| 02.11.2020 | 1,42 | 1,45 | 1,40 | 1,44 | 5,49% | - |
| 30.10.2020 | 1,42 | 1,44 | 1,36 | 1,37 | -3,87% | - |
| 29.10.2020 | 1,37 | 1,42 | 1,30 | 1,42 | 2,16% | - |
| 28.10.2020 | 1,39 | 1,39 | 1,39 | 1,39 | -4,79% | 1.100,00 |
| 27.10.2020 | 1,40 | 1,48 | 1,40 | 1,46 | 2,82% | - |
| 26.10.2020 | 1,46 | 1,47 | 1,41 | 1,42 | -5,96% | - |
| 23.10.2020 | 1,53 | 1,54 | 1,48 | 1,51 | -1,31% | - |
| 22.10.2020 | 1,51 | 1,54 | 1,48 | 1,53 | 2,00% | - |
| 21.10.2020 | 1,48 | 1,58 | 1,48 | 1,50 | 5,63% | - |
| 20.10.2020 | 1,42 | 1,42 | 1,42 | 1,42 | 1,43% | 365,00 |
| 19.10.2020 | 1,37 | 1,42 | 1,36 | 1,40 | 1,82% | - |
| 16.10.2020 | 1,37 | 1,40 | 1,35 | 1,38 | 4,17% | - |
| 15.10.2020 | 1,35 | 1,35 | 1,30 | 1,32 | 0,00% | - |
| 14.10.2020 | 1,34 | 1,34 | 1,29 | 1,32 | 0,00% | - |
| 13.10.2020 | 1,34 | 1,34 | 1,32 | 1,32 | 1,54% | 191,00 |