Echtzeit-Aktienkurs Advantage Oil & Gas Ltd.
Bid:
Ask:
Aktienkurse zur Advantage Oil & Gas Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2018 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 21.09.2018 | 2,50 | 2,55 | 2,45 | 2,50 | 0,00% | 64.411,00 |
| 20.09.2018 | 2,55 | 2,58 | 2,45 | 2,50 | -1,96% | 138.304,00 |
| 19.09.2018 | 2,55 | 2,60 | 2,50 | 2,55 | 0,00% | 103.120,00 |
| 18.09.2018 | 2,60 | 2,60 | 2,50 | 2,55 | -1,92% | 89.769,00 |
| 17.09.2018 | 2,60 | 2,60 | 2,50 | 2,60 | 1,96% | 85.871,00 |
| 14.09.2018 | 2,55 | 2,60 | 2,50 | 2,55 | 0,00% | 73.057,00 |
| 13.09.2018 | 2,50 | 2,55 | 2,37 | 2,55 | 2,00% | 338.234,00 |
| 12.09.2018 | 2,55 | 2,58 | 2,45 | 2,50 | -1,96% | 98.127,00 |
| 11.09.2018 | 2,45 | 2,55 | 2,40 | 2,55 | 4,08% | 188.452,00 |
| 10.09.2018 | 2,50 | 2,58 | 2,40 | 2,45 | -2,00% | 91.500,00 |
| 07.09.2018 | 2,40 | 2,60 | 2,40 | 2,50 | 0,00% | 154.974,00 |
| 06.09.2018 | 2,60 | 2,61 | 2,45 | 2,50 | -3,85% | 346.666,00 |
| 05.09.2018 | 2,65 | 2,70 | 2,60 | 2,60 | -3,70% | 218.263,00 |
| 04.09.2018 | 2,90 | 2,92 | 2,66 | 2,70 | -8,47% | 398.719,00 |
| 31.08.2018 | 3,05 | 3,10 | 2,90 | 2,95 | -3,28% | 101.705,00 |
| 30.08.2018 | 3,20 | 3,20 | 3,05 | 3,05 | -4,69% | 80.276,00 |
| 29.08.2018 | 3,15 | 3,20 | 3,05 | 3,20 | 3,23% | 64.888,00 |
| 28.08.2018 | 3,15 | 3,15 | 3,05 | 3,10 | 0,00% | 110.552,00 |
| 27.08.2018 | 3,05 | 3,13 | 3,00 | 3,10 | 3,33% | 68.513,00 |
| 24.08.2018 | 3,05 | 3,15 | 3,00 | 3,00 | -1,64% | 96.258,00 |
| 23.08.2018 | 3,05 | 3,05 | 2,95 | 3,05 | 0,00% | 45.455,00 |
| 22.08.2018 | 3,00 | 3,10 | 3,00 | 3,05 | 1,67% | 85.456,00 |
| 21.08.2018 | 2,95 | 3,05 | 2,95 | 3,00 | 1,69% | 56.589,00 |
| 20.08.2018 | 3,00 | 3,04 | 2,95 | 2,95 | -1,67% | 43.210,00 |
| 17.08.2018 | 2,95 | 3,03 | 2,90 | 3,00 | 3,45% | 60.967,00 |
| 16.08.2018 | 2,90 | 2,95 | 2,85 | 2,90 | 0,00% | 48.709,00 |
| 15.08.2018 | 3,15 | 3,15 | 2,86 | 2,90 | -7,94% | 184.087,00 |
| 14.08.2018 | 3,10 | 3,25 | 3,10 | 3,15 | 0,00% | 86.966,00 |
| 13.08.2018 | 3,10 | 3,20 | 3,10 | 3,15 | 1,61% | 197.658,00 |
| 10.08.2018 | 3,20 | 3,20 | 3,10 | 3,10 | -1,59% | 45.411,00 |
| 09.08.2018 | 3,15 | 3,20 | 3,10 | 3,15 | 1,61% | 50.244,00 |
| 08.08.2018 | 3,10 | 3,15 | 3,05 | 3,10 | 0,00% | 403.364,00 |
| 07.08.2018 | 3,25 | 3,30 | 3,10 | 3,10 | -4,62% | 575.990,00 |
| 06.08.2018 | 3,30 | 3,35 | 3,20 | 3,25 | -1,52% | 55.779,00 |
| 03.08.2018 | 3,35 | 3,43 | 3,25 | 3,30 | -4,35% | 204.997,00 |
| 02.08.2018 | 3,45 | 3,49 | 3,40 | 3,45 | 0,00% | 108.221,00 |
| 01.08.2018 | 3,50 | 3,53 | 3,35 | 3,45 | -1,43% | 111.714,00 |
| 31.07.2018 | 3,40 | 3,50 | 3,35 | 3,50 | 1,45% | 128.787,00 |
| 30.07.2018 | 3,55 | 3,65 | 3,40 | 3,45 | -1,43% | 216.277,00 |
| 27.07.2018 | 3,60 | 3,69 | 3,50 | 3,50 | -2,78% | 198.437,00 |
| 26.07.2018 | 3,50 | 3,60 | 3,50 | 3,60 | 2,86% | 106.362,00 |
| 25.07.2018 | 3,50 | 3,56 | 3,43 | 3,50 | 0,00% | 163.089,00 |
| 24.07.2018 | 3,20 | 3,50 | 3,16 | 3,50 | 11,11% | 233.534,00 |
| 23.07.2018 | 3,35 | 3,35 | 3,15 | 3,15 | -4,55% | 193.248,00 |
| 20.07.2018 | 3,20 | 3,33 | 3,15 | 3,30 | 4,76% | 191.326,00 |
| 19.07.2018 | 3,20 | 3,20 | 3,11 | 3,15 | -1,56% | 72.944,00 |
| 18.07.2018 | 3,15 | 3,20 | 3,05 | 3,20 | 1,59% | 101.931,00 |
| 17.07.2018 | 3,10 | 3,15 | 3,10 | 3,15 | 0,00% | 30.481,00 |
| 16.07.2018 | 3,20 | 3,24 | 3,10 | 3,15 | -2,33% | 103.271,00 |
| 13.07.2018 | 3,20 | 3,28 | 3,16 | 3,23 | -0,77% | 33.867,00 |
| 12.07.2018 | 3,15 | 3,25 | 3,13 | 3,25 | 4,84% | 115.759,00 |
| 11.07.2018 | 3,20 | 3,30 | 3,10 | 3,10 | -3,13% | 198.461,00 |
| 10.07.2018 | 3,15 | 3,25 | 3,15 | 3,20 | 3,23% | 119.962,00 |
| 09.07.2018 | 3,15 | 3,20 | 3,10 | 3,10 | -1,59% | 70.143,00 |
| 06.07.2018 | 3,10 | 3,18 | 3,10 | 3,15 | 1,61% | 28.203,00 |
| 05.07.2018 | 3,15 | 3,20 | 3,08 | 3,10 | -1,59% | 101.569,00 |
| 03.07.2018 | 3,10 | 3,15 | 3,10 | 3,15 | 1,61% | 32.672,00 |
| 02.07.2018 | 3,10 | 3,10 | 3,05 | 3,10 | 0,00% | 39.551,00 |
| 29.06.2018 | 3,15 | 3,18 | 3,10 | 3,10 | -1,59% | 55.429,00 |
| 28.06.2018 | 3,25 | 3,25 | 3,08 | 3,15 | -1,56% | 211.701,00 |
| 27.06.2018 | 3,15 | 3,30 | 3,15 | 3,20 | 1,59% | 280.894,00 |
| 26.06.2018 | 3,10 | 3,15 | 3,05 | 3,15 | 3,28% | 112.529,00 |
| 25.06.2018 | 3,15 | 3,15 | 3,05 | 3,05 | -3,17% | 70.948,00 |
| 22.06.2018 | 3,10 | 3,15 | 3,05 | 3,15 | 3,28% | 78.272,00 |
| 21.06.2018 | 3,05 | 3,15 | 3,03 | 3,05 | -1,61% | 71.615,00 |
| 20.06.2018 | 3,05 | 3,15 | 3,05 | 3,10 | 1,64% | 54.013,00 |
| 19.06.2018 | 3,10 | 3,15 | 3,05 | 3,05 | -3,17% | 123.396,00 |
| 18.06.2018 | 3,05 | 3,18 | 3,00 | 3,15 | 3,28% | 214.397,00 |
| 15.06.2018 | 3,05 | 3,10 | 3,00 | 3,05 | -1,61% | 137.420,00 |
| 14.06.2018 | 3,10 | 3,20 | 3,05 | 3,10 | 0,00% | 98.296,00 |
| 13.06.2018 | 3,05 | 3,15 | 3,05 | 3,10 | 1,64% | 122.042,00 |
| 12.06.2018 | 3,10 | 3,15 | 3,05 | 3,05 | -1,61% | 109.804,00 |
| 11.06.2018 | 3,10 | 3,20 | 3,08 | 3,10 | 0,00% | 221.963,00 |
| 08.06.2018 | 3,10 | 3,18 | 3,06 | 3,10 | 0,00% | 116.916,00 |
| 07.06.2018 | 3,05 | 3,18 | 3,05 | 3,10 | 1,64% | 228.825,00 |
| 06.06.2018 | 2,95 | 3,10 | 2,95 | 3,05 | 3,39% | 328.827,00 |
| 05.06.2018 | 2,95 | 3,00 | 2,88 | 2,95 | 0,00% | 147.812,00 |
| 04.06.2018 | 3,10 | 3,10 | 2,90 | 2,95 | -3,28% | 407.344,00 |
| 01.06.2018 | 2,95 | 3,10 | 2,95 | 3,05 | 1,67% | 256.128,00 |
| 31.05.2018 | 2,90 | 3,04 | 2,86 | 3,00 | 3,45% | 254.172,00 |
| 30.05.2018 | 2,85 | 2,95 | 2,85 | 2,90 | 1,75% | 112.773,00 |
| 29.05.2018 | 2,90 | 2,95 | 2,82 | 2,85 | -3,39% | 176.623,00 |
| 25.05.2018 | 2,90 | 3,00 | 2,80 | 2,95 | 0,00% | 341.321,00 |
| 24.05.2018 | 3,00 | 3,05 | 2,90 | 2,95 | -1,67% | 233.043,00 |
| 23.05.2018 | 3,10 | 3,15 | 3,00 | 3,00 | -3,23% | 170.151,00 |
| 22.05.2018 | 3,10 | 3,25 | 3,10 | 3,10 | 0,00% | 202.003,00 |
| 21.05.2018 | 3,10 | 3,15 | 3,10 | 3,10 | 0,00% | 81.049,00 |
| 18.05.2018 | 3,15 | 3,15 | 3,05 | 3,10 | -1,59% | 173.338,00 |
| 17.05.2018 | 3,15 | 3,20 | 3,10 | 3,15 | 1,61% | 218.726,00 |
| 16.05.2018 | 3,10 | 3,15 | 3,00 | 3,10 | 0,00% | 162.111,00 |
| 15.05.2018 | 2,95 | 3,14 | 2,90 | 3,10 | 5,08% | 205.797,00 |
| 14.05.2018 | 2,80 | 3,00 | 2,80 | 2,95 | 5,36% | 210.693,00 |
| 11.05.2018 | 2,90 | 2,94 | 2,80 | 2,80 | -5,08% | 278.496,00 |
| 10.05.2018 | 3,00 | 3,05 | 2,90 | 2,95 | -1,67% | 173.921,00 |
| 09.05.2018 | 3,05 | 3,15 | 2,98 | 3,00 | 0,00% | 224.346,00 |
| 08.05.2018 | 2,90 | 3,10 | 2,85 | 3,00 | 1,69% | 313.886,00 |
| 07.05.2018 | 3,05 | 3,10 | 2,90 | 2,95 | -1,67% | 413.878,00 |
| 04.05.2018 | 3,00 | 3,10 | 3,00 | 3,00 | -1,64% | 212.343,00 |
| 03.05.2018 | 3,20 | 3,25 | 3,00 | 3,05 | -4,69% | 306.624,00 |