1,835€
3,67%
Echtzeit-Aktienkurs Seplat Petroleum Development Co.
Bid:
Ask:
Aktienkurse zur Seplat Petroleum Development Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 1,83 | 1,83 | 1,74 | 1,83 | 3,11% | - |
| 08.05.2024 | 1,74 | 1,77 | 1,74 | 1,77 | -1,67% | - |
| 07.05.2024 | 1,74 | 1,80 | 1,74 | 1,80 | 2,86% | - |
| 06.05.2024 | 1,74 | 1,75 | 1,74 | 1,75 | 0,00% | - |
| 03.05.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -6,91% | - |
| 02.05.2024 | 1,93 | 1,93 | 1,88 | 1,88 | 0,00% | 1.855,00 |
| 30.04.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 0,00% | - |
| 29.04.2024 | 2,02 | 2,02 | 1,82 | 1,88 | 0,00% | 2.020,00 |
| 26.04.2024 | 1,72 | 2,00 | 1,72 | 1,88 | 4,44% | 50,00 |
| 25.04.2024 | 1,78 | 1,80 | 1,77 | 1,80 | -0,55% | - |
| 24.04.2024 | 1,77 | 1,81 | 1,77 | 1,81 | 1,69% | - |
| 23.04.2024 | 1,69 | 1,78 | 1,69 | 1,78 | 5,33% | - |
| 22.04.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -2,87% | - |
| 19.04.2024 | 1,71 | 1,83 | 1,71 | 1,74 | -2,79% | 11.695,00 |
| 18.04.2024 | 1,71 | 1,79 | 1,71 | 1,79 | 4,68% | 100,00 |
| 17.04.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 16.04.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 15.04.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -3,93% | - |
| 12.04.2024 | 1,71 | 1,78 | 1,71 | 1,78 | 4,09% | - |
| 11.04.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | 1.770,00 |
| 10.04.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,59% | 1.385,00 |
| 09.04.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -5,03% | - |
| 08.04.2024 | 1,67 | 1,79 | 1,67 | 1,79 | 7,19% | 300,00 |
| 05.04.2024 | 1,67 | 1,70 | 1,67 | 1,67 | -1,18% | - |
| 04.04.2024 | 1,64 | 1,70 | 1,64 | 1,69 | 3,05% | - |
| 03.04.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 02.04.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 28.03.2024 | 1,62 | 1,64 | 1,62 | 1,64 | 1,23% | - |
| 27.03.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -0,61% | - |
| 26.03.2024 | 1,62 | 1,63 | 1,62 | 1,63 | -3,55% | - |
| 25.03.2024 | 1,66 | 1,69 | 1,66 | 1,69 | 4,97% | 700,00 |
| 22.03.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -0,62% | - |
| 21.03.2024 | 1,57 | 1,72 | 1,57 | 1,62 | -1,22% | 57,00 |
| 20.03.2024 | 1,57 | 1,64 | 1,57 | 1,64 | 1,23% | - |
| 19.03.2024 | 1,59 | 1,62 | 1,59 | 1,62 | 2,53% | 800,00 |
| 18.03.2024 | 1,62 | 1,68 | 1,58 | 1,58 | -6,51% | 1.400,00 |
| 15.03.2024 | 1,70 | 1,77 | 1,69 | 1,69 | -5,59% | 10.370,00 |
| 14.03.2024 | 1,70 | 1,79 | 1,70 | 1,79 | 5,29% | 100,00 |
| 13.03.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -5,56% | - |
| 12.03.2024 | 1,64 | 1,80 | 1,64 | 1,80 | -5,26% | 6.000,00 |
| 11.03.2024 | 1,68 | 1,90 | 1,64 | 1,90 | 10,47% | 3.423,00 |
| 08.03.2024 | 1,70 | 1,72 | 1,69 | 1,72 | 0,58% | - |
| 07.03.2024 | 1,55 | 1,71 | 1,55 | 1,71 | 8,23% | - |
| 06.03.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 1,28% | 500,00 |
| 05.03.2024 | 1,58 | 1,58 | 1,56 | 1,56 | -1,27% | 1.189,00 |
| 04.03.2024 | 1,60 | 1,60 | 1,58 | 1,58 | -1,25% | 1.000,00 |
| 01.03.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 1,91% | - |
| 29.02.2024 | 1,52 | 1,57 | 1,52 | 1,57 | 0,64% | - |
| 28.02.2024 | 1,53 | 1,57 | 1,53 | 1,56 | 2,63% | 1.500,00 |
| 27.02.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -3,80% | - |
| 26.02.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -2,47% | 1.000,00 |
| 23.02.2024 | 1,60 | 1,62 | 1,60 | 1,62 | 1,25% | 1.750,00 |
| 22.02.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 21.02.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -5,33% | - |
| 20.02.2024 | 1,60 | 1,71 | 1,60 | 1,69 | 3,68% | 310,00 |
| 19.02.2024 | 1,60 | 1,63 | 1,60 | 1,63 | 0,62% | - |
| 16.02.2024 | 1,60 | 1,62 | 1,60 | 1,62 | 0,00% | - |
| 15.02.2024 | 1,68 | 1,68 | 1,62 | 1,62 | -3,57% | 5.600,00 |
| 14.02.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 13.02.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 12.02.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,60% | - |
| 09.02.2024 | 1,65 | 1,67 | 1,65 | 1,67 | 1,21% | 1.000,00 |
| 08.02.2024 | 1,71 | 1,71 | 1,65 | 1,65 | -2,94% | 60,00 |
| 07.02.2024 | 1,56 | 1,70 | 1,56 | 1,70 | 3,03% | 310,00 |
| 06.02.2024 | 1,71 | 1,76 | 1,65 | 1,65 | -2,37% | 13.860,00 |
| 05.02.2024 | 1,68 | 1,75 | 1,68 | 1,69 | -1,17% | 2.958,00 |
| 02.02.2024 | 1,68 | 1,71 | 1,68 | 1,71 | 1,18% | - |
| 01.02.2024 | 1,76 | 1,76 | 1,69 | 1,69 | -6,11% | 16.000,00 |
| 31.01.2024 | 1,73 | 1,80 | 1,68 | 1,80 | 2,27% | 8.775,00 |
| 30.01.2024 | 1,79 | 1,79 | 1,68 | 1,76 | 4,76% | 5.552,00 |
| 29.01.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 1,82% | 100,00 |
| 26.01.2024 | 1,61 | 1,66 | 1,61 | 1,65 | 3,12% | - |
| 25.01.2024 | 1,53 | 1,60 | 1,53 | 1,60 | -3,61% | - |
| 24.01.2024 | 1,58 | 1,66 | 1,58 | 1,66 | 5,73% | 1.300,00 |
| 23.01.2024 | 1,55 | 1,57 | 1,55 | 1,57 | 1,95% | - |
| 22.01.2024 | 1,51 | 1,54 | 1,51 | 1,54 | 1,99% | 500,00 |
| 19.01.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -6,21% | - |
| 18.01.2024 | 1,51 | 1,61 | 1,51 | 1,61 | 6,62% | 2.400,00 |
| 17.01.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 16.01.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 15.01.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 12.01.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,67% | - |
| 11.01.2024 | 1,51 | 1,51 | 1,50 | 1,50 | 0,67% | 325,00 |
| 10.01.2024 | 1,41 | 1,53 | 1,41 | 1,49 | 4,20% | 10,00 |
| 09.01.2024 | 1,37 | 1,43 | 1,37 | 1,43 | 1,42% | - |
| 08.01.2024 | 1,50 | 1,50 | 1,37 | 1,41 | -4,08% | 2.455,00 |
| 05.01.2024 | 1,45 | 1,49 | 1,41 | 1,47 | 5,76% | 1.820,00 |
| 04.01.2024 | 1,40 | 1,40 | 1,39 | 1,39 | -0,71% | 3.000,00 |
| 03.01.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 02.01.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 29.12.2023 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 28.12.2023 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 27.12.2023 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 22.12.2023 | 1,41 | 1,43 | 1,40 | 1,40 | 0,00% | 100,00 |
| 21.12.2023 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 20.12.2023 | 1,41 | 1,41 | 1,40 | 1,40 | 0,00% | - |
| 19.12.2023 | 1,40 | 1,40 | 1,40 | 1,40 | -2,78% | - |
| 18.12.2023 | 1,42 | 1,44 | 1,42 | 1,44 | 1,41% | 10.000,00 |
| 15.12.2023 | 1,40 | 1,42 | 1,40 | 1,42 | 1,43% | - |
| 14.12.2023 | 1,38 | 1,40 | 1,38 | 1,40 | -2,78% | - |