1,200€
5,26%
Echtzeit-Aktienkurs Karoon Energy Ltd.
Bid:
Ask:
Aktienkurse zur Karoon Energy Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 1,21 | 1,21 | 1,19 | 1,21 | 5,70% | - |
| 09.05.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 08.05.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 07.05.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -0,87% | - |
| 06.05.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | - |
| 03.05.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 1,75% | - |
| 02.05.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -2,56% | - |
| 30.04.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 1,74% | - |
| 29.04.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -1,71% | - |
| 26.04.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 25.04.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 24.04.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -1,67% | - |
| 23.04.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -2,44% | - |
| 22.04.2024 | 1,22 | 1,23 | 1,22 | 1,23 | -1,60% | 4.202,00 |
| 19.04.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -5,30% | 1.200,00 |
| 18.04.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -2,22% | - |
| 17.04.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,75% | - |
| 16.04.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -5,63% | - |
| 15.04.2024 | 1,40 | 1,42 | 1,40 | 1,42 | 2,16% | 1.416,00 |
| 12.04.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -2,80% | - |
| 11.04.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 4,38% | - |
| 10.04.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -0,72% | - |
| 09.04.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 2,99% | - |
| 08.04.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -2,19% | - |
| 05.04.2024 | 1,36 | 1,37 | 1,36 | 1,37 | 1,48% | - |
| 04.04.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 3,85% | - |
| 03.04.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -0,76% | - |
| 02.04.2024 | 1,30 | 1,31 | 1,30 | 1,31 | 1,55% | 2.000,00 |
| 28.03.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,16% | - |
| 27.03.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 2,71% | - |
| 26.03.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 6,27% | - |
| 25.03.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 1,55% | - |
| 22.03.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -4,75% | - |
| 21.03.2024 | 1,20 | 1,22 | 1,20 | 1,22 | 2,69% | 4.200,00 |
| 20.03.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -0,34% | - |
| 19.03.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 3,65% | - |
| 18.03.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -1,03% | - |
| 15.03.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 3,01% | - |
| 14.03.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 1,26% | - |
| 13.03.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -1,76% | - |
| 12.03.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -0,35% | - |
| 11.03.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -4,21% | - |
| 08.03.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,34% | - |
| 07.03.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,68% | - |
| 06.03.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 1,03% | - |
| 05.03.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -1,52% | - |
| 04.03.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,17% | - |
| 01.03.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 2,43% | - |
| 29.02.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 3,60% | - |
| 28.02.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,36% | - |
| 27.02.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -1,60% | - |
| 26.02.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -2,60% | - |
| 23.02.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 1,23% | - |
| 22.02.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -0,17% | - |
| 21.02.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 0,18% | - |
| 20.02.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -2,89% | - |
| 19.02.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 1,38% | - |
| 16.02.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 4,13% | - |
| 15.02.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -0,89% | - |
| 14.02.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -0,18% | - |
| 13.02.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | - |
| 12.02.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -1,56% | - |
| 09.02.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | - |
| 08.02.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -2,02% | - |
| 07.02.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | 5.680,00 |
| 06.02.2024 | 1,16 | 1,18 | 1,16 | 1,18 | 1,03% | 4.320,00 |
| 05.02.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -1,52% | - |
| 02.02.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 1,37% | - |
| 01.02.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -0,51% | - |
| 31.01.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,86% | - |
| 30.01.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -1,02% | - |
| 29.01.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 2,62% | - |
| 26.01.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,53% | - |
| 25.01.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -0,35% | - |
| 24.01.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 6,92% | - |
| 23.01.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -4,12% | - |
| 22.01.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 1,45% | - |
| 19.01.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 3,19% | - |
| 18.01.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -2,20% | - |
| 17.01.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -2,85% | - |
| 16.01.2024 | 1,12 | 1,14 | 1,12 | 1,12 | -2,26% | 628,00 |
| 15.01.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -3,04% | - |
| 12.01.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,17% | - |
| 11.01.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,51% | - |
| 10.01.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -1,66% | - |
| 09.01.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -1,79% | - |
| 08.01.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -1,13% | - |
| 05.01.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -2,20% | - |
| 04.01.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 2,09% | - |
| 03.01.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -1,89% | - |
| 02.01.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 2,42% | - |
| 29.12.2023 | 1,24 | 1,24 | 1,24 | 1,24 | -1,43% | - |
| 28.12.2023 | 1,26 | 1,26 | 1,26 | 1,26 | -0,47% | - |
| 27.12.2023 | 1,26 | 1,26 | 1,26 | 1,26 | 2,10% | - |
| 22.12.2023 | 1,24 | 1,24 | 1,24 | 1,24 | -0,96% | - |
| 21.12.2023 | 1,25 | 1,25 | 1,25 | 1,25 | -1,11% | - |
| 20.12.2023 | 1,26 | 1,26 | 1,26 | 1,26 | 4,64% | - |
| 19.12.2023 | 1,23 | 1,23 | 1,21 | 1,21 | 1,85% | 4.000,00 |
| 18.12.2023 | 1,19 | 1,19 | 1,19 | 1,19 | -0,50% | - |
| 15.12.2023 | 1,19 | 1,19 | 1,19 | 1,19 | 2,05% | - |