Echtzeit-Aktienkurs Evolution Petroleum Corp
Bid:
Ask:
Aktienkurse zur Evolution Petroleum Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 3,55 | 3,66 | 3,51 | 3,56 | -3,91% | - |
| 25.02.2021 | 3,69 | 3,72 | 3,69 | 3,71 | -0,40% | - |
| 24.02.2021 | 3,73 | 3,74 | 3,72 | 3,72 | 3,91% | - |
| 23.02.2021 | 3,52 | 3,62 | 0,00 | 3,58 | 0,85% | - |
| 22.02.2021 | 3,48 | 3,63 | 3,47 | 3,55 | 6,45% | - |
| 19.02.2021 | 3,40 | 3,42 | 3,29 | 3,34 | -1,62% | - |
| 18.02.2021 | 3,40 | 3,42 | 3,35 | 3,39 | -6,09% | - |
| 17.02.2021 | 3,60 | 3,61 | 3,60 | 3,61 | -2,30% | - |
| 16.02.2021 | 3,74 | 3,75 | 3,59 | 3,70 | 1,51% | - |
| 12.02.2021 | 3,42 | 3,65 | 3,42 | 3,64 | 5,97% | - |
| 11.02.2021 | 3,37 | 3,48 | 3,30 | 3,44 | 1,78% | - |
| 10.02.2021 | 3,38 | 3,47 | 0,00 | 3,38 | -0,88% | - |
| 09.02.2021 | 3,41 | 3,47 | 3,36 | 3,41 | 0,29% | - |
| 08.02.2021 | 3,47 | 3,49 | 3,34 | 3,40 | 1,04% | - |
| 05.02.2021 | 3,50 | 3,55 | 3,33 | 3,36 | -3,86% | - |
| 04.02.2021 | 3,51 | 3,53 | 3,49 | 3,50 | -2,24% | - |
| 03.02.2021 | 3,42 | 3,64 | 3,38 | 3,58 | 4,53% | - |
| 02.02.2021 | 3,32 | 3,51 | 3,28 | 3,42 | 4,91% | - |
| 01.02.2021 | 3,23 | 3,26 | 3,23 | 3,26 | 2,19% | - |
| 29.01.2021 | 3,26 | 3,27 | 3,10 | 3,19 | -4,92% | - |
| 28.01.2021 | 3,27 | 3,38 | 3,19 | 3,36 | 4,35% | - |
| 27.01.2021 | 3,26 | 3,26 | 3,20 | 3,22 | -1,98% | - |
| 26.01.2021 | 3,31 | 3,31 | 3,28 | 3,28 | 3,31% | - |
| 25.01.2021 | 3,27 | 3,27 | 3,14 | 3,18 | -0,47% | - |
| 22.01.2021 | 3,02 | 3,24 | 3,00 | 3,19 | 4,42% | - |
| 21.01.2021 | 3,05 | 3,06 | 3,05 | 3,06 | -2,86% | - |
| 20.01.2021 | 3,38 | 3,38 | 3,15 | 3,15 | -5,56% | - |
| 19.01.2021 | 3,28 | 3,35 | 3,26 | 3,33 | 5,05% | - |
| 15.01.2021 | 3,13 | 3,20 | 3,07 | 3,17 | -0,16% | - |
| 14.01.2021 | 3,22 | 3,23 | 3,16 | 3,18 | 0,79% | - |
| 13.01.2021 | 3,18 | 3,18 | 3,14 | 3,15 | -2,78% | - |
| 12.01.2021 | 3,19 | 3,29 | 3,18 | 3,24 | 7,11% | - |
| 11.01.2021 | 3,09 | 3,11 | 3,03 | 3,03 | 0,00% | - |
| 08.01.2021 | 3,14 | 3,14 | 3,01 | 3,03 | -2,26% | - |
| 07.01.2021 | 3,09 | 3,18 | 3,06 | 3,10 | 1,98% | - |
| 06.01.2021 | 2,92 | 3,11 | 2,92 | 3,04 | 5,93% | - |
| 05.01.2021 | 2,89 | 3,03 | 2,85 | 2,87 | 3,62% | - |
| 04.01.2021 | 2,83 | 2,90 | 2,76 | 2,77 | -2,47% | - |
| 31.12.2020 | 2,81 | 2,98 | 2,81 | 2,84 | 1,61% | - |
| 30.12.2020 | 2,83 | 2,85 | 2,77 | 2,79 | -0,89% | - |
| 29.12.2020 | 2,82 | 2,85 | 2,76 | 2,82 | 1,08% | - |
| 28.12.2020 | 2,79 | 2,84 | 2,79 | 2,79 | 2,39% | - |
| 24.12.2020 | 2,72 | 2,80 | 2,70 | 2,72 | -0,18% | - |
| 23.12.2020 | 2,74 | 2,75 | 2,71 | 2,73 | 3,42% | - |
| 22.12.2020 | 2,72 | 2,73 | 2,63 | 2,64 | -2,77% | - |
| 21.12.2020 | 2,70 | 2,78 | 2,67 | 2,71 | -0,18% | - |
| 18.12.2020 | 2,82 | 2,89 | 2,67 | 2,72 | -2,34% | - |
| 17.12.2020 | 2,76 | 2,80 | 2,71 | 2,78 | 1,65% | - |
| 16.12.2020 | 2,85 | 2,90 | 2,72 | 2,74 | -2,50% | - |
| 15.12.2020 | 2,77 | 2,86 | 2,71 | 2,81 | 4,86% | - |
| 14.12.2020 | 2,89 | 2,89 | 2,66 | 2,68 | -8,70% | - |
| 11.12.2020 | 3,02 | 3,02 | 2,88 | 2,93 | -1,68% | - |
| 10.12.2020 | 3,02 | 3,04 | 2,92 | 2,98 | 1,88% | - |
| 09.12.2020 | 3,05 | 3,16 | 2,80 | 2,93 | -2,66% | - |
| 08.12.2020 | 3,13 | 3,13 | 2,99 | 3,01 | 4,52% | - |
| 07.12.2020 | 2,95 | 3,00 | 2,84 | 2,88 | -3,52% | - |
| 04.12.2020 | 2,88 | 3,03 | 2,86 | 2,98 | 5,67% | - |
| 03.12.2020 | 2,87 | 2,88 | 2,67 | 2,82 | -3,75% | - |
| 02.12.2020 | 3,00 | 3,01 | 2,87 | 2,93 | 0,69% | - |
| 01.12.2020 | 3,07 | 3,07 | 2,91 | 2,91 | -4,59% | - |
| 30.11.2020 | 2,81 | 3,10 | 2,81 | 3,05 | 3,57% | - |
| 27.11.2020 | 2,90 | 2,99 | 2,87 | 2,95 | 0,00% | - |
| 25.11.2020 | 2,96 | 3,00 | 2,95 | 2,95 | 1,73% | - |
| 24.11.2020 | 2,74 | 2,90 | 2,74 | 2,90 | 1,94% | - |
| 23.11.2020 | 2,66 | 2,85 | 2,66 | 2,84 | 8,81% | - |
| 20.11.2020 | 2,68 | 2,71 | 2,59 | 2,61 | -2,43% | - |
| 19.11.2020 | 2,64 | 2,71 | 2,61 | 2,68 | 2,10% | - |
| 18.11.2020 | 2,77 | 2,86 | 2,62 | 2,62 | -5,07% | - |
| 17.11.2020 | 2,69 | 2,84 | 2,67 | 2,76 | 1,47% | - |
| 16.11.2020 | 2,64 | 2,74 | 2,54 | 2,72 | 16,24% | - |
| 13.11.2020 | 2,25 | 2,37 | 2,25 | 2,34 | 5,17% | - |
| 12.11.2020 | 2,32 | 2,36 | 2,22 | 2,23 | -4,91% | - |
| 11.11.2020 | 2,39 | 2,43 | 2,30 | 2,34 | -1,27% | - |
| 10.11.2020 | 2,31 | 2,41 | 2,29 | 2,37 | 10,49% | - |
| 09.11.2020 | 2,40 | 2,48 | 2,14 | 2,15 | -0,69% | - |
| 06.11.2020 | 2,62 | 2,62 | 2,10 | 2,16 | 0,23% | - |
| 05.11.2020 | 2,19 | 2,24 | 2,14 | 2,16 | -1,60% | - |
| 04.11.2020 | 2,22 | 2,25 | 2,17 | 2,19 | -1,35% | - |
| 03.11.2020 | 2,34 | 2,35 | 2,22 | 2,22 | 1,14% | - |
| 02.11.2020 | 2,20 | 2,24 | 2,16 | 2,20 | -0,90% | - |
| 30.10.2020 | 2,17 | 2,23 | 2,14 | 2,22 | 2,07% | - |
| 29.10.2020 | 2,18 | 2,21 | 2,13 | 2,17 | -1,14% | - |
| 28.10.2020 | 2,17 | 2,21 | 2,15 | 2,20 | -2,44% | - |
| 27.10.2020 | 2,31 | 2,35 | 2,23 | 2,25 | -7,79% | - |
| 26.10.2020 | 2,24 | 2,45 | 2,24 | 2,44 | 7,25% | - |
| 23.10.2020 | 2,30 | 2,31 | 2,24 | 2,28 | -1,52% | - |
| 22.10.2020 | 2,25 | 2,31 | 2,22 | 2,31 | 3,13% | - |
| 21.10.2020 | 2,22 | 2,26 | 2,19 | 2,24 | 0,90% | - |
| 20.10.2020 | 2,23 | 2,24 | 2,19 | 2,22 | 1,14% | - |
| 19.10.2020 | 2,28 | 2,28 | 0,00 | 2,20 | -4,36% | - |
| 16.10.2020 | 2,27 | 2,30 | 2,23 | 2,30 | 0,44% | - |
| 15.10.2020 | 2,25 | 2,32 | 2,23 | 2,29 | 1,78% | - |
| 14.10.2020 | 2,33 | 2,33 | 2,25 | 2,25 | -0,66% | - |
| 13.10.2020 | 2,30 | 2,31 | 2,22 | 2,26 | -2,80% | - |
| 12.10.2020 | 2,20 | 2,34 | 2,18 | 2,33 | 5,20% | - |
| 09.10.2020 | 2,27 | 2,29 | 2,19 | 2,21 | -2,86% | - |
| 08.10.2020 | 2,20 | 2,32 | 2,18 | 2,28 | 3,88% | - |
| 07.10.2020 | 2,24 | 2,29 | 2,18 | 2,19 | 0,23% | - |
| 06.10.2020 | 2,36 | 2,38 | 2,18 | 2,19 | -5,00% | - |
| 05.10.2020 | 2,33 | 2,33 | 2,30 | 2,30 | 0,22% | - |