11,077$
-1,07%
Echtzeit-Aktienkurs PEYTO EXPL.+DEVEL.CORP.
Bid:
Ask:
Aktienkurse zur PEYTO EXPL.+DEVEL.CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 11,02 | 11,17 | 11,00 | 11,08 | -1,07% | - |
| 30.04.2024 | 11,48 | 11,48 | 11,13 | 11,20 | -3,07% | - |
| 29.04.2024 | 11,23 | 11,56 | 11,23 | 11,55 | 1,98% | - |
| 26.04.2024 | 11,39 | 11,41 | 11,29 | 11,33 | -0,19% | - |
| 25.04.2024 | 11,36 | 11,37 | 11,28 | 11,35 | -0,06% | - |
| 24.04.2024 | 11,12 | 11,36 | 11,12 | 11,36 | 1,34% | - |
| 23.04.2024 | 10,89 | 11,20 | 10,89 | 11,20 | 1,99% | - |
| 22.04.2024 | 10,81 | 11,00 | 10,80 | 10,99 | 0,75% | - |
| 19.04.2024 | 10,73 | 10,93 | 10,73 | 10,90 | 1,43% | - |
| 18.04.2024 | 10,89 | 10,89 | 10,74 | 10,75 | -0,78% | - |
| 17.04.2024 | 10,54 | 10,89 | 10,54 | 10,83 | 1,78% | - |
| 16.04.2024 | 10,66 | 10,85 | 10,65 | 10,65 | -2,59% | - |
| 15.04.2024 | 11,01 | 11,04 | 10,93 | 10,93 | -0,65% | - |
| 12.04.2024 | 11,20 | 11,20 | 10,96 | 11,00 | -1,07% | - |
| 11.04.2024 | 11,22 | 11,22 | 11,06 | 11,12 | -1,40% | - |
| 10.04.2024 | 11,25 | 11,40 | 11,24 | 11,28 | 0,24% | - |
| 09.04.2024 | 11,53 | 11,53 | 11,18 | 11,25 | -2,36% | - |
| 08.04.2024 | 11,33 | 11,52 | 11,29 | 11,52 | 1,91% | - |
| 05.04.2024 | 11,31 | 11,35 | 11,24 | 11,31 | 0,08% | - |
| 04.04.2024 | 11,31 | 11,39 | 11,26 | 11,30 | 0,07% | - |
| 03.04.2024 | 11,15 | 11,33 | 11,15 | 11,29 | 2,04% | - |
| 02.04.2024 | 11,24 | 11,24 | 11,02 | 11,06 | 0,42% | - |
| 28.03.2024 | 11,07 | 11,07 | 10,94 | 11,02 | 0,32% | - |
| 27.03.2024 | 10,76 | 10,98 | 10,76 | 10,98 | 0,88% | - |
| 26.03.2024 | 10,97 | 10,97 | 10,85 | 10,89 | -0,42% | - |
| 25.03.2024 | 10,77 | 10,94 | 10,77 | 10,93 | 1,69% | - |
| 22.03.2024 | 10,89 | 10,89 | 10,68 | 10,75 | -1,34% | - |
| 21.03.2024 | 10,74 | 10,93 | 10,74 | 10,90 | 1,09% | - |
| 20.03.2024 | 10,55 | 10,79 | 10,55 | 10,78 | 1,02% | - |
| 19.03.2024 | 10,59 | 10,72 | 10,59 | 10,67 | 0,15% | - |
| 18.03.2024 | 10,78 | 10,78 | 10,53 | 10,65 | 0,94% | - |
| 15.03.2024 | 10,50 | 10,63 | 10,50 | 10,55 | 0,58% | - |
| 14.03.2024 | 10,62 | 10,62 | 10,45 | 10,49 | -0,44% | - |
| 13.03.2024 | 10,44 | 10,59 | 10,42 | 10,54 | 1,03% | - |
| 12.03.2024 | 10,46 | 10,46 | 10,28 | 10,43 | -0,98% | - |
| 11.03.2024 | 10,94 | 11,05 | 10,53 | 10,54 | -4,03% | - |
| 08.03.2024 | 11,15 | 11,15 | 10,81 | 10,98 | 0,09% | - |
| 07.03.2024 | 10,87 | 11,05 | 10,85 | 10,97 | 1,00% | - |
| 06.03.2024 | 10,96 | 10,96 | 10,76 | 10,86 | 0,64% | - |
| 05.03.2024 | 10,69 | 10,92 | 10,69 | 10,79 | 0,38% | - |
| 04.03.2024 | 10,83 | 10,83 | 10,68 | 10,75 | 1,22% | - |
| 01.03.2024 | 10,52 | 10,67 | 10,37 | 10,62 | 2,55% | - |
| 29.02.2024 | 10,43 | 10,53 | 10,34 | 10,36 | -0,44% | - |
| 28.02.2024 | 10,60 | 10,61 | 10,40 | 10,40 | -2,11% | - |
| 27.02.2024 | 10,63 | 10,73 | 10,60 | 10,63 | 0,33% | - |
| 26.02.2024 | 10,29 | 10,59 | 10,29 | 10,59 | 2,72% | - |
| 23.02.2024 | 10,31 | 10,31 | 10,20 | 10,31 | -0,71% | - |
| 22.02.2024 | 10,28 | 10,40 | 10,26 | 10,38 | 0,58% | - |
| 21.02.2024 | 9,87 | 10,41 | 9,87 | 10,32 | 4,29% | - |
| 20.02.2024 | 9,98 | 9,99 | 9,82 | 9,90 | -0,81% | - |
| 16.02.2024 | 9,72 | 9,99 | 9,68 | 9,98 | 2,90% | - |
| 15.02.2024 | 9,42 | 9,74 | 9,41 | 9,70 | 3,59% | - |
| 14.02.2024 | 9,55 | 9,55 | 9,36 | 9,36 | -1,04% | - |
| 13.02.2024 | 9,60 | 9,60 | 9,40 | 9,46 | -1,72% | - |
| 12.02.2024 | 9,46 | 9,69 | 9,46 | 9,63 | 1,74% | - |
| 09.02.2024 | 9,64 | 9,64 | 9,45 | 9,46 | -1,37% | - |
| 08.02.2024 | 9,51 | 9,68 | 9,42 | 9,59 | 2,03% | - |
| 07.02.2024 | 9,41 | 9,41 | 9,28 | 9,40 | 1,01% | - |
| 06.02.2024 | 9,43 | 9,43 | 9,26 | 9,31 | -0,10% | - |
| 05.02.2024 | 9,47 | 9,47 | 9,20 | 9,32 | -1,26% | - |
| 02.02.2024 | 9,53 | 9,54 | 9,43 | 9,44 | -1,59% | - |
| 01.02.2024 | 9,71 | 9,78 | 9,58 | 9,59 | -0,59% | - |
| 31.01.2024 | 9,68 | 9,76 | 9,64 | 9,65 | -0,92% | - |
| 30.01.2024 | 9,62 | 9,74 | 9,60 | 9,74 | 0,16% | - |
| 29.01.2024 | 9,76 | 9,79 | 9,64 | 9,72 | -1,13% | - |
| 26.01.2024 | 10,00 | 10,00 | 9,72 | 9,83 | 0,41% | - |
| 25.01.2024 | 9,87 | 9,87 | 9,69 | 9,79 | 1,00% | - |
| 24.01.2024 | 9,61 | 9,79 | 9,61 | 9,69 | 1,50% | - |
| 23.01.2024 | 9,48 | 9,64 | 9,48 | 9,55 | -0,10% | - |
| 22.01.2024 | 9,54 | 9,56 | 9,47 | 9,56 | -0,20% | - |
| 19.01.2024 | 9,64 | 9,64 | 9,49 | 9,58 | -0,37% | - |
| 18.01.2024 | 9,73 | 9,73 | 9,56 | 9,62 | -0,50% | - |
| 17.01.2024 | 9,59 | 9,67 | 9,55 | 9,67 | -0,62% | - |
| 16.01.2024 | 10,08 | 10,08 | 9,72 | 9,73 | -3,67% | - |
| 12.01.2024 | 10,14 | 10,16 | 9,96 | 10,10 | 1,81% | - |
| 11.01.2024 | 9,96 | 9,96 | 9,75 | 9,92 | 1,22% | - |
| 10.01.2024 | 9,89 | 9,89 | 9,74 | 9,80 | -0,08% | - |
| 09.01.2024 | 9,65 | 9,89 | 9,65 | 9,80 | 0,81% | - |
| 08.01.2024 | 9,48 | 9,73 | 9,48 | 9,73 | 0,30% | - |
| 05.01.2024 | 9,60 | 9,74 | 9,49 | 9,70 | 2,31% | - |
| 04.01.2024 | 9,47 | 9,53 | 9,40 | 9,48 | 0,10% | - |
| 03.01.2024 | 9,10 | 9,49 | 9,01 | 9,47 | 4,98% | - |
| 02.01.2024 | 9,05 | 9,16 | 9,01 | 9,02 | -0,58% | - |
| 28.12.2023 | 9,24 | 9,24 | 9,07 | 9,07 | -2,97% | - |
| 27.12.2023 | 9,27 | 9,46 | 9,27 | 9,35 | 1,18% | - |
| 22.12.2023 | 9,43 | 9,43 | 9,21 | 9,24 | -1,31% | - |
| 21.12.2023 | 9,11 | 9,36 | 9,11 | 9,36 | 2,73% | - |
| 20.12.2023 | 9,24 | 9,30 | 9,11 | 9,11 | -0,40% | - |
| 19.12.2023 | 9,08 | 9,15 | 9,00 | 9,15 | 1,20% | - |
| 18.12.2023 | 9,20 | 9,21 | 8,98 | 9,04 | 0,44% | - |
| 15.12.2023 | 9,06 | 9,08 | 8,93 | 9,00 | -0,68% | - |
| 14.12.2023 | 8,95 | 9,06 | 8,90 | 9,06 | 4,06% | - |
| 13.12.2023 | 8,39 | 8,71 | 8,39 | 8,71 | 4,35% | - |
| 12.12.2023 | 8,35 | 8,38 | 8,17 | 8,35 | -2,52% | - |
| 11.12.2023 | 8,75 | 8,75 | 8,48 | 8,56 | -2,08% | - |
| 08.12.2023 | 8,87 | 8,91 | 8,74 | 8,75 | -0,37% | - |
| 07.12.2023 | 8,95 | 8,95 | 8,62 | 8,78 | -0,89% | - |
| 06.12.2023 | 8,82 | 9,09 | 8,82 | 8,86 | -1,44% | - |
| 05.12.2023 | 9,03 | 9,07 | 8,97 | 8,99 | -0,46% | - |
| 04.12.2023 | 9,19 | 9,20 | 9,02 | 9,03 | -3,17% | - |