49,502$
2,18%
Echtzeit-Aktienkurs Tourmaline Oil Corp.
Bid:
Ask:
Aktienkurse zur Tourmaline Oil Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 48,44 | 49,55 | 48,44 | 49,48 | 2,14% | - |
| 16.05.2024 | 48,15 | 48,76 | 48,15 | 48,45 | 0,38% | - |
| 15.05.2024 | 48,06 | 48,33 | 47,02 | 48,26 | 0,42% | - |
| 14.05.2024 | 48,16 | 48,45 | 47,66 | 48,06 | -0,46% | - |
| 13.05.2024 | 47,81 | 48,42 | 47,39 | 48,28 | 1,33% | - |
| 10.05.2024 | 49,75 | 49,75 | 47,42 | 47,65 | -3,44% | - |
| 09.05.2024 | 48,44 | 49,68 | 48,44 | 49,35 | 2,06% | - |
| 08.05.2024 | 48,37 | 48,41 | 47,82 | 48,35 | -1,27% | - |
| 07.05.2024 | 48,81 | 49,46 | 48,59 | 48,97 | 0,11% | - |
| 06.05.2024 | 47,64 | 49,35 | 47,64 | 48,92 | 3,45% | - |
| 03.05.2024 | 48,16 | 48,42 | 47,02 | 47,29 | -0,98% | - |
| 02.05.2024 | 48,12 | 48,97 | 47,57 | 47,76 | -2,44% | - |
| 30.04.2024 | 50,18 | 50,18 | 48,95 | 48,95 | -3,13% | - |
| 29.04.2024 | 49,48 | 50,54 | 49,39 | 50,53 | 1,93% | - |
| 26.04.2024 | 50,04 | 50,09 | 49,40 | 49,58 | -0,61% | - |
| 25.04.2024 | 48,04 | 49,90 | 48,03 | 49,88 | 3,33% | - |
| 24.04.2024 | 48,17 | 48,44 | 47,93 | 48,28 | -0,26% | - |
| 23.04.2024 | 47,79 | 48,52 | 47,70 | 48,40 | 0,81% | - |
| 22.04.2024 | 47,08 | 48,18 | 46,82 | 48,01 | 1,50% | - |
| 19.04.2024 | 46,56 | 47,57 | 46,56 | 47,30 | 1,50% | - |
| 18.04.2024 | 47,34 | 47,46 | 46,42 | 46,60 | -1,64% | - |
| 17.04.2024 | 47,05 | 47,84 | 46,97 | 47,38 | 0,30% | - |
| 16.04.2024 | 46,67 | 47,52 | 46,57 | 47,23 | 0,71% | - |
| 15.04.2024 | 47,73 | 48,01 | 46,67 | 46,90 | -1,56% | - |
| 12.04.2024 | 48,84 | 49,34 | 47,57 | 47,64 | -2,32% | - |
| 11.04.2024 | 49,37 | 49,40 | 48,23 | 48,78 | -1,33% | - |
| 10.04.2024 | 48,73 | 50,16 | 48,73 | 49,43 | 0,84% | - |
| 09.04.2024 | 48,10 | 49,02 | 48,10 | 49,02 | 2,00% | - |
| 08.04.2024 | 47,26 | 48,06 | 47,08 | 48,06 | 2,07% | - |
| 05.04.2024 | 47,30 | 47,84 | 46,97 | 47,08 | -0,75% | - |
| 04.04.2024 | 47,28 | 47,44 | 46,95 | 47,44 | 0,64% | - |
| 03.04.2024 | 46,27 | 47,14 | 46,19 | 47,14 | 2,22% | - |
| 02.04.2024 | 47,36 | 47,36 | 46,11 | 46,11 | -1,48% | - |
| 28.03.2024 | 46,07 | 47,00 | 45,75 | 46,80 | 2,05% | - |
| 27.03.2024 | 44,48 | 45,87 | 44,36 | 45,87 | 2,67% | - |
| 26.03.2024 | 44,87 | 44,87 | 44,42 | 44,67 | -0,03% | - |
| 25.03.2024 | 43,95 | 44,71 | 43,95 | 44,68 | 1,88% | - |
| 22.03.2024 | 44,43 | 44,43 | 43,58 | 43,86 | -1,49% | - |
| 21.03.2024 | 45,08 | 45,14 | 44,52 | 44,52 | -1,30% | - |
| 20.03.2024 | 44,40 | 45,17 | 44,40 | 45,11 | 0,46% | - |
| 19.03.2024 | 44,75 | 45,14 | 44,53 | 44,90 | -0,28% | - |
| 18.03.2024 | 45,92 | 45,92 | 44,88 | 45,03 | -0,85% | - |
| 15.03.2024 | 44,62 | 45,65 | 44,59 | 45,42 | 1,86% | - |
| 14.03.2024 | 44,89 | 44,89 | 43,90 | 44,59 | -0,31% | - |
| 13.03.2024 | 44,67 | 44,98 | 44,35 | 44,73 | 0,41% | - |
| 12.03.2024 | 44,28 | 44,70 | 44,19 | 44,54 | 0,35% | - |
| 11.03.2024 | 44,99 | 45,22 | 44,39 | 44,39 | -2,04% | - |
| 08.03.2024 | 46,36 | 46,37 | 44,76 | 45,31 | -2,11% | - |
| 07.03.2024 | 46,23 | 46,62 | 44,80 | 46,29 | -0,55% | - |
| 06.03.2024 | 47,16 | 47,30 | 46,33 | 46,54 | 0,00% | - |
| 05.03.2024 | 46,11 | 46,86 | 46,11 | 46,55 | 0,61% | - |
| 04.03.2024 | 46,13 | 46,70 | 45,98 | 46,26 | 0,72% | - |
| 01.03.2024 | 45,65 | 46,12 | 45,43 | 45,93 | 1,57% | - |
| 29.02.2024 | 44,99 | 45,76 | 44,90 | 45,22 | 1,07% | - |
| 28.02.2024 | 44,25 | 44,78 | 43,90 | 44,74 | 1,08% | - |
| 27.02.2024 | 44,27 | 44,65 | 43,94 | 44,26 | 0,26% | - |
| 26.02.2024 | 43,79 | 44,34 | 43,73 | 44,15 | 0,49% | - |
| 23.02.2024 | 43,71 | 44,07 | 43,40 | 43,93 | -0,54% | - |
| 22.02.2024 | 43,88 | 44,27 | 43,52 | 44,17 | 0,44% | - |
| 21.02.2024 | 42,14 | 44,82 | 42,14 | 43,98 | 4,47% | - |
| 20.02.2024 | 42,57 | 42,62 | 42,04 | 42,10 | -0,55% | - |
| 16.02.2024 | 41,81 | 42,44 | 41,69 | 42,33 | 1,27% | - |
| 15.02.2024 | 40,06 | 41,90 | 40,06 | 41,80 | 4,84% | - |
| 14.02.2024 | 40,49 | 40,83 | 39,67 | 39,87 | -0,54% | - |
| 13.02.2024 | 41,06 | 41,29 | 39,41 | 40,09 | -3,79% | - |
| 12.02.2024 | 41,31 | 42,40 | 41,12 | 41,66 | 0,95% | - |
| 09.02.2024 | 42,21 | 42,21 | 41,15 | 41,27 | -1,86% | - |
| 08.02.2024 | 41,68 | 42,39 | 41,46 | 42,05 | 1,27% | - |
| 07.02.2024 | 40,83 | 41,53 | 40,44 | 41,53 | 2,09% | - |
| 06.02.2024 | 40,23 | 40,90 | 40,12 | 40,68 | 1,31% | - |
| 05.02.2024 | 41,53 | 41,66 | 40,15 | 40,15 | -3,90% | - |
| 02.02.2024 | 42,38 | 42,89 | 41,78 | 41,78 | -3,40% | - |
| 01.02.2024 | 43,39 | 43,76 | 42,85 | 43,25 | 0,16% | - |
| 31.01.2024 | 43,25 | 43,60 | 43,11 | 43,18 | -0,39% | - |
| 30.01.2024 | 43,55 | 43,55 | 43,17 | 43,35 | -0,70% | - |
| 29.01.2024 | 43,69 | 43,75 | 43,20 | 43,66 | -0,23% | - |
| 26.01.2024 | 44,09 | 44,11 | 43,21 | 43,76 | -0,27% | - |
| 25.01.2024 | 43,85 | 44,00 | 43,35 | 43,88 | 1,52% | - |
| 24.01.2024 | 43,15 | 43,41 | 42,87 | 43,22 | 1,01% | - |
| 23.01.2024 | 41,67 | 42,89 | 41,66 | 42,79 | 2,13% | - |
| 22.01.2024 | 42,73 | 42,74 | 41,90 | 41,90 | -1,76% | - |
| 19.01.2024 | 42,96 | 42,96 | 42,43 | 42,65 | 0,14% | - |
| 18.01.2024 | 43,06 | 43,06 | 42,24 | 42,59 | -0,64% | - |
| 17.01.2024 | 42,72 | 43,01 | 42,49 | 42,86 | -0,86% | - |
| 16.01.2024 | 46,33 | 46,33 | 43,23 | 43,23 | -6,95% | - |
| 12.01.2024 | 46,34 | 46,63 | 46,23 | 46,46 | 2,06% | - |
| 11.01.2024 | 45,53 | 45,70 | 45,03 | 45,52 | 1,08% | - |
| 10.01.2024 | 46,41 | 46,41 | 44,98 | 45,04 | -2,40% | - |
| 09.01.2024 | 46,39 | 46,75 | 45,77 | 46,15 | -0,15% | - |
| 08.01.2024 | 45,46 | 46,21 | 45,35 | 46,21 | -0,51% | - |
| 05.01.2024 | 46,80 | 46,90 | 46,18 | 46,45 | -0,15% | - |
| 04.01.2024 | 46,27 | 46,54 | 45,70 | 46,52 | 0,73% | - |
| 03.01.2024 | 44,77 | 46,28 | 44,55 | 46,19 | 3,46% | - |
| 02.01.2024 | 44,99 | 45,04 | 44,64 | 44,64 | -0,35% | - |
| 28.12.2023 | 45,44 | 45,44 | 44,77 | 44,80 | -0,62% | - |
| 27.12.2023 | 45,45 | 45,50 | 44,92 | 45,08 | 0,65% | - |
| 22.12.2023 | 45,12 | 45,19 | 44,75 | 44,79 | -0,21% | - |
| 21.12.2023 | 44,38 | 44,89 | 44,38 | 44,88 | 1,21% | - |
| 20.12.2023 | 45,12 | 45,16 | 44,34 | 44,34 | -1,24% | - |
| 19.12.2023 | 44,62 | 44,90 | 44,40 | 44,90 | 1,29% | - |