Echtzeit-Aktienkurs New Concept Energy
Bid:
Ask:
Aktienkurse zur New Concept Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 5,62 | 6,14 | 5,56 | 5,77 | -3,51% | - |
| 25.02.2021 | 5,98 | 5,98 | 5,98 | 5,98 | 1,96% | - |
| 24.02.2021 | 0,00 | 5,87 | 0,00 | 5,87 | 5,11% | - |
| 23.02.2021 | 5,75 | 6,00 | 5,36 | 5,58 | -11,29% | - |
| 22.02.2021 | 7,13 | 7,27 | 6,29 | 6,29 | -0,40% | - |
| 19.02.2021 | 6,28 | 6,61 | 0,00 | 6,32 | 1,45% | - |
| 18.02.2021 | 6,68 | 7,17 | 6,01 | 6,23 | -9,06% | - |
| 17.02.2021 | 7,47 | 7,51 | 6,49 | 6,85 | -7,87% | - |
| 16.02.2021 | 7,42 | 7,99 | 6,93 | 7,43 | 4,72% | - |
| 12.02.2021 | 7,07 | 7,91 | 6,90 | 7,10 | 1,79% | - |
| 11.02.2021 | 7,96 | 7,96 | 6,69 | 6,97 | -19,19% | - |
| 10.02.2021 | 7,54 | 10,41 | 7,09 | 8,63 | 14,69% | - |
| 09.02.2021 | 6,92 | 9,25 | 6,76 | 7,52 | 3,23% | - |
| 08.02.2021 | 6,82 | 7,72 | 6,55 | 7,29 | 8,33% | - |
| 05.02.2021 | 6,75 | 7,21 | 6,53 | 6,73 | -4,68% | - |
| 04.02.2021 | 7,06 | 7,06 | 7,05 | 7,06 | -3,02% | - |
| 03.02.2021 | 8,28 | 8,40 | 7,01 | 7,28 | 10,65% | - |
| 02.02.2021 | 6,35 | 7,15 | 5,85 | 6,58 | -18,93% | - |
| 01.02.2021 | 7,90 | 9,59 | 7,73 | 8,11 | -26,34% | - |
| 29.01.2021 | 13,62 | 14,43 | 10,77 | 11,01 | -53,37% | - |
| 28.01.2021 | 2,97 | 31,23 | 2,93 | 23,61 | 913,30% | - |
| 27.01.2021 | 2,28 | 2,47 | 2,28 | 2,33 | -3,32% | - |
| 26.01.2021 | 2,48 | 2,55 | 2,35 | 2,41 | -3,60% | - |
| 25.01.2021 | 2,51 | 2,57 | 2,30 | 2,50 | 1,42% | - |
| 22.01.2021 | 2,30 | 2,57 | 2,30 | 2,47 | 4,89% | - |
| 21.01.2021 | 2,35 | 2,35 | 2,35 | 2,35 | 3,30% | - |
| 20.01.2021 | 2,31 | 2,32 | 2,19 | 2,28 | 5,81% | - |
| 19.01.2021 | 2,24 | 2,29 | 2,13 | 2,15 | -2,49% | - |
| 15.01.2021 | 2,21 | 2,25 | 2,16 | 2,21 | -5,77% | - |
| 14.01.2021 | 2,34 | 2,35 | 2,29 | 2,34 | -1,68% | - |
| 13.01.2021 | 2,28 | 2,64 | 2,27 | 2,38 | 11,48% | - |
| 12.01.2021 | 2,14 | 2,29 | 2,09 | 2,14 | 3,39% | - |
| 11.01.2021 | 2,07 | 2,12 | 2,01 | 2,07 | -1,43% | - |
| 08.01.2021 | 2,01 | 2,17 | 1,93 | 2,10 | 1,70% | - |
| 07.01.2021 | 2,12 | 2,15 | 2,02 | 2,06 | 4,30% | - |
| 06.01.2021 | 2,11 | 2,20 | 1,96 | 1,98 | -8,99% | - |
| 05.01.2021 | 1,91 | 2,28 | 1,87 | 2,17 | 19,23% | - |
| 04.01.2021 | 1,93 | 1,94 | 1,82 | 1,82 | -7,14% | - |
| 31.12.2020 | 2,06 | 2,10 | 1,94 | 1,96 | -4,16% | - |
| 30.12.2020 | 2,19 | 2,29 | 1,98 | 2,05 | -14,97% | - |
| 29.12.2020 | 2,33 | 2,84 | 2,10 | 2,41 | 27,25% | - |
| 28.12.2020 | 1,89 | 1,89 | 1,89 | 1,89 | 3,28% | - |
| 24.12.2020 | 1,77 | 1,88 | 1,76 | 1,83 | 4,87% | - |
| 23.12.2020 | 1,67 | 1,79 | 1,66 | 1,75 | 2,65% | - |
| 22.12.2020 | 1,71 | 1,72 | 1,65 | 1,70 | 0,29% | - |
| 21.12.2020 | 1,66 | 1,71 | 1,64 | 1,70 | -0,88% | - |
| 18.12.2020 | 1,74 | 1,75 | 1,70 | 1,71 | -1,44% | - |
| 17.12.2020 | 1,77 | 1,81 | 1,73 | 1,74 | -1,98% | - |
| 16.12.2020 | 1,76 | 1,96 | 1,74 | 1,77 | 1,14% | - |
| 15.12.2020 | 1,74 | 1,79 | 1,73 | 1,75 | -3,85% | - |
| 14.12.2020 | 1,73 | 1,89 | 1,67 | 1,82 | 6,43% | - |
| 11.12.2020 | 1,69 | 1,72 | 1,61 | 1,71 | 0,88% | - |
| 10.12.2020 | 1,72 | 1,75 | 1,67 | 1,70 | -4,78% | - |
| 09.12.2020 | 1,77 | 1,78 | 1,67 | 1,78 | 3,79% | - |
| 08.12.2020 | 1,76 | 1,78 | 1,72 | 1,72 | -0,87% | - |
| 07.12.2020 | 1,79 | 1,82 | 1,70 | 1,73 | -3,89% | - |
| 04.12.2020 | 1,85 | 1,87 | 1,79 | 1,80 | 1,98% | - |
| 03.12.2020 | 1,75 | 1,86 | 1,73 | 1,77 | 0,86% | - |
| 02.12.2020 | 1,76 | 1,85 | 1,72 | 1,75 | 0,57% | - |
| 01.12.2020 | 1,77 | 1,78 | 1,70 | 1,74 | -1,14% | - |
| 30.11.2020 | 1,78 | 1,80 | 1,73 | 1,76 | -2,22% | - |
| 27.11.2020 | 1,78 | 1,85 | 1,78 | 1,80 | -1,10% | - |
| 25.11.2020 | 1,82 | 1,87 | 1,77 | 1,82 | -1,62% | - |
| 24.11.2020 | 1,87 | 2,03 | 1,83 | 1,85 | 5,41% | - |
| 23.11.2020 | 1,78 | 1,83 | 1,72 | 1,76 | 0,00% | - |
| 20.11.2020 | 1,72 | 1,81 | 1,72 | 1,76 | 1,45% | - |
| 19.11.2020 | 1,69 | 1,78 | 1,64 | 1,73 | 4,85% | - |
| 18.11.2020 | 1,57 | 1,88 | 1,55 | 1,65 | 0,92% | - |
| 17.11.2020 | 1,75 | 1,76 | 1,62 | 1,64 | -12,10% | - |
| 16.11.2020 | 1,71 | 1,91 | 1,67 | 1,86 | 12,05% | - |
| 13.11.2020 | 1,71 | 1,76 | 1,66 | 1,66 | -2,92% | - |
| 12.11.2020 | 1,76 | 1,77 | 1,69 | 1,71 | 2,40% | - |
| 11.11.2020 | 1,72 | 1,73 | 1,64 | 1,67 | -2,05% | - |
| 10.11.2020 | 1,67 | 1,75 | 1,62 | 1,71 | 3,33% | - |
| 09.11.2020 | 1,55 | 1,74 | 1,55 | 1,65 | 3,77% | - |
| 06.11.2020 | 1,60 | 1,64 | 1,53 | 1,59 | -0,62% | - |
| 05.11.2020 | 1,56 | 1,68 | 1,56 | 1,60 | 2,56% | - |
| 04.11.2020 | 1,68 | 1,68 | 1,52 | 1,56 | -6,02% | - |
| 03.11.2020 | 1,56 | 1,78 | 1,51 | 1,66 | 13,31% | - |
| 02.11.2020 | 1,49 | 1,55 | 1,39 | 1,47 | -1,35% | - |
| 30.10.2020 | 1,50 | 1,58 | 1,44 | 1,49 | -7,76% | - |
| 29.10.2020 | 1,54 | 1,62 | 1,52 | 1,61 | -1,83% | - |
| 28.10.2020 | 1,55 | 1,67 | 1,47 | 1,64 | 0,31% | - |
| 27.10.2020 | 1,60 | 1,66 | 1,59 | 1,64 | 4,47% | - |
| 26.10.2020 | 1,51 | 1,58 | 1,48 | 1,57 | -2,19% | - |
| 23.10.2020 | 1,58 | 1,61 | 1,49 | 1,60 | -6,16% | - |
| 22.10.2020 | 1,70 | 1,86 | 0,00 | 1,71 | 4,60% | - |
| 21.10.2020 | 1,76 | 2,10 | 1,62 | 1,63 | 3,49% | - |
| 20.10.2020 | 1,62 | 1,65 | 1,53 | 1,58 | -1,25% | - |
| 19.10.2020 | 1,60 | 1,65 | 1,55 | 1,60 | -3,92% | - |
| 16.10.2020 | 1,58 | 1,66 | 1,56 | 1,66 | 4,73% | - |
| 15.10.2020 | 1,57 | 1,62 | 1,54 | 1,59 | 1,60% | - |
| 14.10.2020 | 1,63 | 1,68 | 1,54 | 1,56 | -1,58% | - |
| 13.10.2020 | 1,59 | 1,87 | 1,56 | 1,59 | 4,62% | - |
| 12.10.2020 | 1,56 | 1,57 | 1,51 | 1,52 | -5,02% | - |
| 09.10.2020 | 1,52 | 1,79 | 1,52 | 1,60 | -0,62% | - |
| 08.10.2020 | 1,58 | 1,93 | 1,51 | 1,61 | 0,00% | - |
| 07.10.2020 | 1,44 | 1,65 | 1,44 | 1,61 | 4,56% | - |
| 06.10.2020 | 1,54 | 1,58 | 1,47 | 1,54 | 5,14% | - |
| 05.10.2020 | 1,52 | 1,53 | 1,46 | 1,46 | -7,01% | - |