Echtzeit-Aktienkurs Bonanza Creek Energy Inc.
Bid:
Ask:
Aktienkurse zur Bonanza Creek Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 31,73 | 31,87 | 31,72 | 31,80 | -0,30% | - |
| 25.02.2021 | 31,88 | 31,98 | 31,82 | 31,89 | 3,64% | - |
| 24.02.2021 | 29,37 | 31,39 | 29,14 | 30,77 | 7,61% | - |
| 23.02.2021 | 29,52 | 29,52 | 28,09 | 28,60 | -2,29% | - |
| 22.02.2021 | 29,34 | 30,30 | 28,98 | 29,27 | 8,47% | - |
| 19.02.2021 | 26,87 | 27,15 | 26,57 | 26,98 | 1,14% | - |
| 18.02.2021 | 28,34 | 28,85 | 26,55 | 26,68 | -1,30% | - |
| 17.02.2021 | 27,09 | 27,10 | 26,10 | 27,03 | 0,28% | - |
| 16.02.2021 | 26,74 | 27,42 | 26,55 | 26,95 | 3,44% | - |
| 12.02.2021 | 25,35 | 26,12 | 25,10 | 26,06 | 3,47% | - |
| 11.02.2021 | 26,04 | 26,04 | 24,45 | 25,18 | -2,69% | - |
| 10.02.2021 | 24,95 | 25,88 | 24,33 | 25,88 | 2,43% | - |
| 09.02.2021 | 24,97 | 25,52 | 24,71 | 25,26 | 0,44% | - |
| 08.02.2021 | 24,90 | 25,25 | 24,62 | 25,15 | 6,36% | - |
| 05.02.2021 | 23,16 | 23,67 | 22,91 | 23,65 | 1,52% | - |
| 04.02.2021 | 23,27 | 23,30 | 23,26 | 23,29 | -0,13% | - |
| 03.02.2021 | 22,86 | 23,77 | 22,48 | 23,32 | 5,31% | - |
| 02.02.2021 | 21,96 | 22,36 | 21,75 | 22,15 | 3,63% | - |
| 01.02.2021 | 21,04 | 21,72 | 0,00 | 21,37 | 3,21% | - |
| 29.01.2021 | 21,06 | 21,09 | 20,22 | 20,71 | -1,26% | - |
| 28.01.2021 | 20,31 | 20,99 | 20,02 | 20,97 | 4,51% | - |
| 27.01.2021 | 20,19 | 21,30 | 20,03 | 20,07 | -0,79% | - |
| 26.01.2021 | 21,85 | 21,94 | 20,09 | 20,23 | -4,80% | - |
| 25.01.2021 | 21,72 | 21,76 | 20,86 | 21,25 | -3,50% | - |
| 22.01.2021 | 21,79 | 22,32 | 21,72 | 22,02 | -1,59% | - |
| 21.01.2021 | 22,79 | 22,97 | 22,15 | 22,37 | -3,85% | - |
| 20.01.2021 | 23,13 | 23,39 | 22,29 | 23,27 | 4,59% | - |
| 19.01.2021 | 22,24 | 23,14 | 22,23 | 22,25 | -0,34% | - |
| 15.01.2021 | 21,63 | 22,88 | 21,54 | 22,32 | -1,93% | - |
| 14.01.2021 | 23,69 | 23,77 | 22,75 | 22,76 | -3,03% | - |
| 13.01.2021 | 24,43 | 24,46 | 23,28 | 23,47 | -5,84% | - |
| 12.01.2021 | 25,04 | 25,31 | 24,66 | 24,93 | 5,73% | - |
| 11.01.2021 | 23,24 | 23,66 | 23,05 | 23,58 | -0,17% | - |
| 08.01.2021 | 23,62 | 24,02 | 23,31 | 23,62 | -3,32% | - |
| 07.01.2021 | 24,50 | 24,86 | 24,05 | 24,43 | 3,91% | - |
| 06.01.2021 | 23,14 | 23,67 | 22,74 | 23,51 | 4,51% | - |
| 05.01.2021 | 21,14 | 22,76 | 21,11 | 22,49 | 12,65% | - |
| 04.01.2021 | 20,10 | 20,19 | 19,58 | 19,97 | 2,91% | - |
| 31.12.2020 | 19,54 | 19,65 | 19,07 | 19,40 | -1,65% | - |
| 30.12.2020 | 19,19 | 19,97 | 19,12 | 19,73 | 2,79% | - |
| 29.12.2020 | 19,39 | 19,77 | 19,17 | 19,19 | -2,04% | - |
| 28.12.2020 | 20,08 | 20,16 | 19,31 | 19,59 | -2,29% | - |
| 24.12.2020 | 20,33 | 20,45 | 19,78 | 20,05 | -2,03% | - |
| 23.12.2020 | 19,56 | 20,80 | 19,37 | 20,47 | 4,28% | - |
| 22.12.2020 | 20,16 | 20,27 | 19,46 | 19,63 | -2,97% | - |
| 21.12.2020 | 19,42 | 20,25 | 18,92 | 20,23 | -1,22% | - |
| 18.12.2020 | 21,01 | 21,02 | 20,14 | 20,48 | -5,49% | - |
| 17.12.2020 | 21,91 | 22,00 | 21,55 | 21,67 | -1,86% | - |
| 16.12.2020 | 22,16 | 22,21 | 22,08 | 22,08 | -0,18% | - |
| 15.12.2020 | 22,03 | 22,24 | 21,64 | 22,12 | -5,33% | - |
| 14.12.2020 | 21,86 | 24,69 | 21,85 | 23,36 | 0,47% | - |
| 11.12.2020 | 20,70 | 23,90 | 20,70 | 23,25 | -4,34% | - |
| 10.12.2020 | 24,65 | 24,93 | 24,23 | 24,31 | 2,75% | - |
| 09.12.2020 | 23,66 | 23,66 | 23,66 | 23,66 | 2,76% | - |
| 08.12.2020 | 24,42 | 25,51 | 23,02 | 23,02 | -2,13% | - |
| 07.12.2020 | 23,66 | 24,20 | 23,38 | 23,52 | -5,50% | - |
| 04.12.2020 | 24,10 | 24,92 | 23,85 | 24,89 | 4,80% | - |
| 03.12.2020 | 22,30 | 27,04 | 22,30 | 23,75 | 5,07% | - |
| 02.12.2020 | 22,52 | 23,37 | 22,21 | 22,61 | 1,94% | - |
| 01.12.2020 | 22,69 | 22,77 | 21,72 | 22,18 | 0,54% | - |
| 30.11.2020 | 23,54 | 23,90 | 22,04 | 22,06 | -8,26% | - |
| 27.11.2020 | 24,11 | 24,55 | 23,92 | 24,04 | -5,69% | - |
| 25.11.2020 | 24,95 | 25,51 | 24,95 | 25,49 | 4,02% | - |
| 24.11.2020 | 24,72 | 24,96 | 23,84 | 24,51 | -1,45% | - |
| 23.11.2020 | 24,55 | 25,05 | 24,25 | 24,87 | 4,02% | - |
| 20.11.2020 | 23,92 | 24,36 | 23,75 | 23,91 | 0,72% | - |
| 19.11.2020 | 23,54 | 24,27 | 22,96 | 23,74 | -2,41% | - |
| 18.11.2020 | 25,17 | 25,86 | 24,30 | 24,32 | -3,91% | - |
| 17.11.2020 | 25,09 | 25,83 | 24,35 | 25,31 | 5,04% | - |
| 16.11.2020 | 24,21 | 24,21 | 23,46 | 24,10 | 8,44% | - |
| 13.11.2020 | 21,42 | 22,43 | 21,00 | 22,22 | 8,55% | - |
| 12.11.2020 | 21,59 | 21,67 | 20,21 | 20,47 | -7,27% | - |
| 11.11.2020 | 21,81 | 22,08 | 21,30 | 22,08 | 2,06% | - |
| 10.11.2020 | 20,31 | 21,64 | 0,00 | 21,63 | 9,49% | - |
| 09.11.2020 | 18,65 | 20,28 | 0,00 | 19,76 | 22,70% | - |
| 06.11.2020 | 16,63 | 16,98 | 15,85 | 16,10 | -7,60% | - |
| 05.11.2020 | 17,90 | 18,11 | 17,34 | 17,43 | -1,02% | - |
| 04.11.2020 | 17,66 | 18,12 | 17,54 | 17,61 | -3,85% | - |
| 03.11.2020 | 18,67 | 18,75 | 18,12 | 18,31 | 0,22% | - |
| 02.11.2020 | 17,84 | 18,36 | 17,72 | 18,27 | 3,84% | - |
| 30.10.2020 | 17,64 | 17,83 | 17,30 | 17,60 | -2,57% | - |
| 29.10.2020 | 17,34 | 18,29 | 16,97 | 18,06 | 0,73% | - |
| 28.10.2020 | 18,20 | 18,85 | 17,91 | 17,93 | -7,00% | - |
| 27.10.2020 | 19,18 | 19,64 | 18,90 | 19,28 | -1,31% | - |
| 26.10.2020 | 19,56 | 19,62 | 18,70 | 19,54 | -3,63% | - |
| 23.10.2020 | 20,35 | 20,81 | 20,18 | 20,27 | 0,50% | - |
| 22.10.2020 | 19,78 | 20,59 | 19,52 | 20,17 | 4,45% | - |
| 21.10.2020 | 19,91 | 20,18 | 19,31 | 19,31 | -1,40% | - |
| 20.10.2020 | 20,26 | 20,27 | 19,38 | 19,59 | -1,06% | - |
| 19.10.2020 | 20,86 | 20,93 | 19,80 | 19,80 | -6,05% | - |
| 16.10.2020 | 20,67 | 21,14 | 20,60 | 21,07 | 0,64% | - |
| 15.10.2020 | 20,02 | 21,27 | 20,02 | 20,94 | 3,20% | - |
| 14.10.2020 | 20,97 | 21,46 | 20,28 | 20,29 | -1,58% | - |
| 13.10.2020 | 20,74 | 20,99 | 20,32 | 20,61 | 0,83% | - |
| 12.10.2020 | 20,31 | 20,64 | 20,03 | 20,44 | -0,37% | - |
| 09.10.2020 | 20,74 | 20,74 | 20,26 | 20,52 | -0,87% | - |
| 08.10.2020 | 20,36 | 20,80 | 19,86 | 20,70 | 5,10% | - |
| 07.10.2020 | 19,24 | 20,07 | 19,12 | 19,69 | 2,21% | - |
| 06.10.2020 | 19,81 | 20,15 | 19,02 | 19,27 | -1,68% | - |
| 05.10.2020 | 19,67 | 19,71 | 19,59 | 19,60 | 5,10% | - |