Echtzeit-Aktienkurs Marine Petroleum Trust
Bid:
Ask:
Aktienkurse zur Marine Petroleum Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 5,75 | 5,85 | 5,26 | 5,38 | -0,83% | - |
| 25.02.2021 | 5,78 | 6,13 | 5,31 | 5,43 | -2,95% | - |
| 24.02.2021 | 5,72 | 6,07 | 5,53 | 5,59 | 1,73% | - |
| 23.02.2021 | 5,81 | 5,82 | 5,29 | 5,50 | -8,57% | - |
| 22.02.2021 | 5,96 | 6,26 | 5,78 | 6,01 | 6,37% | - |
| 19.02.2021 | 6,02 | 6,18 | 5,31 | 5,65 | -5,99% | - |
| 18.02.2021 | 6,14 | 6,24 | 5,71 | 6,01 | -9,49% | - |
| 17.02.2021 | 6,64 | 6,64 | 6,23 | 6,64 | 4,90% | - |
| 16.02.2021 | 6,28 | 6,61 | 6,13 | 6,33 | 4,71% | - |
| 12.02.2021 | 5,80 | 6,34 | 5,75 | 6,05 | 5,13% | - |
| 11.02.2021 | 6,20 | 6,27 | 0,00 | 5,75 | -6,96% | - |
| 10.02.2021 | 5,82 | 7,22 | 0,00 | 6,18 | 7,01% | - |
| 09.02.2021 | 5,62 | 6,24 | 0,00 | 5,78 | -0,69% | - |
| 08.02.2021 | 5,96 | 6,12 | 5,53 | 5,82 | 7,39% | - |
| 05.02.2021 | 5,24 | 5,90 | 5,11 | 5,42 | 1,31% | - |
| 04.02.2021 | 5,48 | 5,59 | 5,25 | 5,35 | -3,95% | - |
| 03.02.2021 | 5,43 | 5,81 | 5,22 | 5,57 | 4,80% | - |
| 02.02.2021 | 5,09 | 5,65 | 4,97 | 5,31 | 7,82% | - |
| 01.02.2021 | 4,84 | 5,17 | 4,72 | 4,93 | -5,83% | - |
| 29.01.2021 | 5,54 | 6,22 | 4,95 | 5,23 | -41,66% | - |
| 28.01.2021 | 4,32 | 8,97 | 0,00 | 8,97 | 128,99% | - |
| 27.01.2021 | 4,07 | 4,09 | 3,85 | 3,92 | -6,79% | - |
| 26.01.2021 | 4,20 | 4,20 | 4,20 | 4,20 | -1,06% | - |
| 25.01.2021 | 4,04 | 4,49 | 3,88 | 4,25 | 5,73% | - |
| 22.01.2021 | 3,88 | 4,29 | 3,77 | 4,02 | 2,55% | - |
| 21.01.2021 | 3,90 | 4,04 | 3,87 | 3,92 | -0,51% | - |
| 20.01.2021 | 3,90 | 4,01 | 3,78 | 3,94 | 1,68% | - |
| 19.01.2021 | 3,89 | 4,00 | 3,76 | 3,87 | 0,78% | - |
| 15.01.2021 | 3,93 | 4,01 | 3,74 | 3,84 | -2,54% | - |
| 14.01.2021 | 3,81 | 4,03 | 3,79 | 3,94 | 0,51% | - |
| 13.01.2021 | 3,85 | 4,09 | 3,79 | 3,92 | 1,82% | - |
| 12.01.2021 | 3,70 | 3,86 | 3,70 | 3,85 | 3,36% | - |
| 11.01.2021 | 3,55 | 3,81 | 3,55 | 3,73 | 0,00% | - |
| 08.01.2021 | 3,76 | 3,86 | 3,70 | 3,73 | -3,50% | - |
| 07.01.2021 | 3,80 | 3,99 | 3,62 | 3,86 | 1,98% | - |
| 06.01.2021 | 3,86 | 4,07 | 3,64 | 3,79 | -1,17% | - |
| 05.01.2021 | 3,67 | 4,34 | 3,58 | 3,83 | 4,64% | - |
| 04.01.2021 | 3,35 | 3,89 | 3,29 | 3,66 | 9,42% | - |
| 31.12.2020 | 3,25 | 3,54 | 3,21 | 3,35 | 3,88% | - |
| 30.12.2020 | 3,35 | 3,42 | 3,14 | 3,22 | 1,10% | - |
| 29.12.2020 | 3,54 | 3,59 | 3,13 | 3,19 | -8,48% | - |
| 28.12.2020 | 2,92 | 7,37 | 0,00 | 3,48 | 16,58% | - |
| 24.12.2020 | 2,90 | 3,02 | 2,90 | 2,99 | 0,84% | - |
| 23.12.2020 | 2,96 | 2,98 | 2,96 | 2,96 | 1,02% | - |
| 22.12.2020 | 3,01 | 3,08 | 2,87 | 2,93 | -2,50% | - |
| 21.12.2020 | 2,98 | 3,07 | 2,90 | 3,01 | 1,01% | - |
| 18.12.2020 | 3,12 | 3,18 | 2,92 | 2,98 | -7,89% | - |
| 17.12.2020 | 3,28 | 3,29 | 3,17 | 3,23 | -0,92% | - |
| 16.12.2020 | 3,35 | 3,37 | 3,09 | 3,26 | -4,40% | - |
| 15.12.2020 | 3,48 | 4,25 | 3,32 | 3,41 | -3,40% | - |
| 14.12.2020 | 0,00 | 3,61 | 0,00 | 3,53 | 1,88% | - |
| 11.12.2020 | 3,55 | 3,55 | 3,35 | 3,47 | 2,21% | - |
| 10.12.2020 | 3,41 | 3,56 | 3,33 | 3,39 | 6,27% | - |
| 09.12.2020 | 3,33 | 3,39 | 3,16 | 3,19 | 3,91% | - |
| 08.12.2020 | 3,30 | 3,41 | 3,07 | 3,07 | -7,39% | - |
| 07.12.2020 | 3,41 | 3,46 | 0,00 | 3,32 | -5,69% | - |
| 04.12.2020 | 3,39 | 3,55 | 3,39 | 3,52 | 3,99% | - |
| 03.12.2020 | 3,36 | 3,70 | 3,22 | 3,38 | 0,15% | - |
| 02.12.2020 | 3,39 | 3,62 | 3,16 | 3,38 | 3,21% | - |
| 01.12.2020 | 3,38 | 3,45 | 3,27 | 3,27 | -0,91% | - |
| 30.11.2020 | 3,38 | 3,46 | 3,28 | 3,30 | -11,76% | - |
| 27.11.2020 | 3,61 | 3,75 | 3,38 | 3,74 | 3,17% | - |
| 25.11.2020 | 3,52 | 3,83 | 3,52 | 3,63 | 2,26% | - |
| 24.11.2020 | 3,46 | 3,77 | 3,45 | 3,55 | 7,10% | - |
| 23.11.2020 | 3,22 | 3,38 | 3,16 | 3,31 | 3,76% | - |
| 20.11.2020 | 3,41 | 3,44 | 3,14 | 3,19 | -4,20% | - |
| 19.11.2020 | 3,38 | 3,77 | 3,17 | 3,33 | -9,51% | - |
| 18.11.2020 | 3,55 | 3,79 | 3,41 | 3,68 | 7,29% | - |
| 17.11.2020 | 3,31 | 3,50 | 3,22 | 3,43 | 8,54% | - |
| 16.11.2020 | 3,24 | 3,31 | 3,09 | 3,16 | -2,02% | - |
| 13.11.2020 | 3,21 | 3,27 | 3,08 | 3,23 | 2,06% | - |
| 12.11.2020 | 3,38 | 3,43 | 3,04 | 3,16 | -6,78% | - |
| 11.11.2020 | 3,49 | 3,59 | 3,31 | 3,39 | -2,73% | - |
| 10.11.2020 | 3,48 | 3,60 | 3,47 | 3,49 | 1,16% | - |
| 09.11.2020 | 3,62 | 3,72 | 0,00 | 3,45 | -4,44% | - |
| 06.11.2020 | 3,50 | 3,81 | 3,47 | 3,61 | 0,14% | - |
| 05.11.2020 | 3,32 | 3,77 | 3,32 | 3,60 | 3,30% | - |
| 04.11.2020 | 3,80 | 3,81 | 0,00 | 3,49 | -10,64% | - |
| 03.11.2020 | 3,58 | 3,96 | 3,52 | 3,90 | 6,41% | - |
| 02.11.2020 | 3,97 | 4,28 | 3,41 | 3,67 | 8,75% | - |
| 30.10.2020 | 3,76 | 5,82 | 3,08 | 3,37 | 38,97% | - |
| 29.10.2020 | 2,38 | 2,49 | 2,31 | 2,43 | 3,85% | - |
| 28.10.2020 | 2,65 | 2,89 | 2,32 | 2,34 | -12,05% | - |
| 27.10.2020 | 2,77 | 2,87 | 2,62 | 2,66 | -0,75% | - |
| 26.10.2020 | 2,85 | 2,88 | 2,62 | 2,68 | -8,55% | - |
| 23.10.2020 | 3,27 | 3,32 | 2,80 | 2,93 | -11,36% | - |
| 22.10.2020 | 3,78 | 3,78 | 3,30 | 3,30 | -10,20% | - |
| 21.10.2020 | 3,87 | 3,90 | 3,58 | 3,68 | -13,12% | - |
| 20.10.2020 | 4,01 | 4,29 | 3,72 | 4,23 | -4,08% | - |
| 19.10.2020 | 2,32 | 5,45 | 0,00 | 4,41 | 98,65% | - |
| 16.10.2020 | 2,23 | 2,32 | 2,22 | 2,22 | -3,48% | - |
| 15.10.2020 | 2,31 | 2,36 | 2,19 | 2,30 | 0,22% | - |
| 14.10.2020 | 2,46 | 2,55 | 2,24 | 2,30 | -3,77% | - |
| 13.10.2020 | 2,30 | 2,51 | 2,29 | 2,39 | -6,10% | - |
| 12.10.2020 | 2,80 | 2,82 | 2,41 | 2,54 | -31,17% | - |
| 09.10.2020 | 1,71 | 5,60 | 1,69 | 3,69 | 107,30% | - |
| 08.10.2020 | 1,75 | 1,84 | 1,66 | 1,78 | 4,09% | - |
| 07.10.2020 | 1,89 | 1,89 | 1,71 | 1,71 | -2,56% | - |
| 06.10.2020 | 1,84 | 1,84 | 1,71 | 1,76 | 3,24% | - |
| 05.10.2020 | 1,82 | 1,85 | 1,70 | 1,70 | -2,30% | - |