1,708€
4,18%
Echtzeit-Aktienkurs Africa Oil Corp
Bid:
Ask:
Aktienkurse zur Africa Oil Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 1,69 | 1,71 | 1,68 | 1,70 | 3,72% | - |
| 06.05.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,31% | - |
| 03.05.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -1,80% | - |
| 02.05.2024 | 1,63 | 1,66 | 1,63 | 1,66 | -3,09% | 500,00 |
| 30.04.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -1,27% | - |
| 29.04.2024 | 1,70 | 1,74 | 1,70 | 1,74 | 2,29% | 500,00 |
| 26.04.2024 | 1,63 | 1,70 | 1,63 | 1,70 | 7,87% | 1.000,00 |
| 25.04.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -1,81% | - |
| 24.04.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 1,20% | - |
| 23.04.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -1,49% | 4.000,00 |
| 22.04.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -2,42% | - |
| 19.04.2024 | 1,64 | 1,71 | 1,64 | 1,65 | -0,90% | 62.100,00 |
| 18.04.2024 | 1,67 | 1,67 | 1,66 | 1,67 | 0,60% | 70.000,00 |
| 17.04.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -0,72% | - |
| 16.04.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -2,11% | - |
| 15.04.2024 | 1,66 | 1,70 | 1,66 | 1,70 | -2,57% | 1.900,00 |
| 12.04.2024 | 1,70 | 1,75 | 1,70 | 1,75 | 2,76% | 200,00 |
| 11.04.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -1,51% | - |
| 10.04.2024 | 1,70 | 1,73 | 1,70 | 1,73 | -2,48% | 1.800,00 |
| 09.04.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 3,45% | 1.193,00 |
| 08.04.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,94% | - |
| 05.04.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 1,01% | - |
| 04.04.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 1,63% | - |
| 03.04.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 3,06% | - |
| 02.04.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,31% | - |
| 28.03.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 2,24% | - |
| 27.03.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,97% | - |
| 26.03.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,91% | - |
| 25.03.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,13% | - |
| 22.03.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -0,39% | - |
| 21.03.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 1,45% | - |
| 20.03.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -0,26% | - |
| 19.03.2024 | 1,45 | 1,52 | 1,45 | 1,52 | 5,12% | 2.000,00 |
| 18.03.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 3,36% | 700,00 |
| 15.03.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -1,89% | - |
| 14.03.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 1,06% | - |
| 13.03.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -0,56% | - |
| 12.03.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -0,91% | - |
| 11.03.2024 | 1,40 | 1,43 | 1,40 | 1,43 | -0,21% | 720,00 |
| 08.03.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 1,27% | - |
| 07.03.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 06.03.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -1,46% | - |
| 05.03.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -1,91% | - |
| 04.03.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 4,71% | 1.000,00 |
| 01.03.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -1,89% | - |
| 29.02.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 1,06% | - |
| 28.02.2024 | 1,39 | 1,41 | 1,39 | 1,41 | 3,60% | 1.725,00 |
| 27.02.2024 | 1,53 | 1,53 | 1,34 | 1,36 | -11,72% | 2.740,00 |
| 26.02.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -0,52% | - |
| 23.02.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 1,31% | - |
| 22.02.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 21.02.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -2,85% | - |
| 20.02.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,32% | - |
| 19.02.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,06% | - |
| 16.02.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,96% | - |
| 15.02.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 3,60% | - |
| 14.02.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -5,83% | - |
| 13.02.2024 | 1,57 | 1,60 | 1,57 | 1,60 | 2,24% | 1.200,00 |
| 12.02.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -2,86% | - |
| 09.02.2024 | 1,58 | 1,61 | 1,58 | 1,61 | 0,94% | 1.000,00 |
| 08.02.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -5,63% | - |
| 07.02.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -0,24% | - |
| 06.02.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 1,87% | - |
| 05.02.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -3,15% | - |
| 02.02.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -0,41% | - |
| 01.02.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -4,23% | - |
| 31.01.2024 | 1,76 | 1,80 | 1,76 | 1,80 | -1,86% | 2.000,00 |
| 30.01.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 2,35% | 2.500,00 |
| 29.01.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 1,36% | - |
| 26.01.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 2,32% | - |
| 25.01.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -2,93% | - |
| 24.01.2024 | 1,72 | 1,78 | 1,72 | 1,78 | 0,28% | 300,00 |
| 23.01.2024 | 1,72 | 1,77 | 1,72 | 1,77 | 3,81% | 565,00 |
| 22.01.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,71% | - |
| 19.01.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -1,97% | - |
| 18.01.2024 | 1,69 | 1,73 | 1,69 | 1,73 | -0,69% | 53,00 |
| 17.01.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -2,30% | - |
| 16.01.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -3,89% | - |
| 15.01.2024 | 1,75 | 1,85 | 1,75 | 1,85 | 7,80% | 555,00 |
| 12.01.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -3,21% | - |
| 11.01.2024 | 1,72 | 1,78 | 1,72 | 1,78 | 4,90% | 2.060,00 |
| 10.01.2024 | 1,62 | 1,69 | 1,62 | 1,69 | 4,44% | 2.000,00 |
| 09.01.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -2,29% | - |
| 08.01.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -3,27% | - |
| 05.01.2024 | 1,66 | 1,72 | 1,65 | 1,72 | 2,17% | 3.600,00 |
| 04.01.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -1,84% | 20,00 |
| 03.01.2024 | 1,70 | 1,71 | 1,70 | 1,71 | 2,03% | 585,00 |
| 02.01.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -1,18% | - |
| 29.12.2023 | 1,70 | 1,70 | 1,70 | 1,70 | -0,93% | - |
| 28.12.2023 | 1,71 | 1,71 | 1,71 | 1,71 | -0,12% | - |
| 27.12.2023 | 1,71 | 1,71 | 1,71 | 1,71 | 0,35% | - |
| 22.12.2023 | 1,71 | 1,71 | 1,71 | 1,71 | -0,35% | - |
| 21.12.2023 | 1,71 | 1,71 | 1,71 | 1,71 | 0,53% | - |
| 20.12.2023 | 1,71 | 1,71 | 1,71 | 1,71 | 0,77% | - |
| 19.12.2023 | 1,69 | 1,69 | 1,69 | 1,69 | 2,61% | - |
| 18.12.2023 | 1,65 | 1,65 | 1,65 | 1,65 | 0,18% | - |
| 15.12.2023 | 1,65 | 1,65 | 1,65 | 1,65 | 0,80% | - |
| 14.12.2023 | 1,63 | 1,63 | 1,63 | 1,63 | -1,12% | - |
| 13.12.2023 | 1,59 | 1,65 | 1,55 | 1,65 | 1,63% | 425,00 |
| 12.12.2023 | 1,63 | 1,63 | 1,63 | 1,63 | -3,96% | - |