13,325€
4,67%
Echtzeit-Aktienkurs Energean Oil & Gas PLC
Bid:
Ask:
Aktienkurse zur Energean Oil & Gas PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 12,98 | 12,98 | 12,98 | 12,98 | 1,96% | - |
| 02.05.2024 | 12,73 | 12,73 | 12,73 | 12,73 | -5,14% | - |
| 30.04.2024 | 13,72 | 13,72 | 13,12 | 13,42 | 5,75% | 674,00 |
| 29.04.2024 | 12,69 | 12,69 | 12,69 | 12,69 | 2,50% | - |
| 26.04.2024 | 12,38 | 12,38 | 12,38 | 12,38 | -0,32% | - |
| 25.04.2024 | 12,42 | 12,42 | 12,42 | 12,42 | -1,51% | - |
| 24.04.2024 | 12,44 | 12,61 | 12,44 | 12,61 | 2,44% | 70,00 |
| 23.04.2024 | 12,31 | 12,31 | 12,31 | 12,31 | -3,22% | - |
| 22.04.2024 | 12,38 | 12,72 | 12,37 | 12,72 | 12,87% | 1.335,00 |
| 19.04.2024 | 11,27 | 11,27 | 11,27 | 11,27 | -2,68% | - |
| 18.04.2024 | 11,58 | 11,58 | 11,58 | 11,58 | -4,06% | - |
| 17.04.2024 | 12,00 | 12,07 | 12,00 | 12,07 | 0,58% | 465,00 |
| 16.04.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -1,15% | - |
| 15.04.2024 | 12,14 | 12,14 | 12,14 | 12,14 | -1,54% | - |
| 12.04.2024 | 12,33 | 12,33 | 12,33 | 12,33 | -2,76% | - |
| 11.04.2024 | 12,23 | 12,68 | 12,23 | 12,68 | 3,93% | 79,00 |
| 10.04.2024 | 11,99 | 12,54 | 11,99 | 12,20 | -2,87% | 1.051,00 |
| 09.04.2024 | 11,93 | 12,56 | 11,93 | 12,56 | 6,08% | 700,00 |
| 08.04.2024 | 11,84 | 11,84 | 11,84 | 11,84 | -1,91% | - |
| 05.04.2024 | 12,06 | 12,07 | 12,06 | 12,07 | 0,17% | 240,00 |
| 04.04.2024 | 12,05 | 12,05 | 12,05 | 12,05 | -1,39% | - |
| 03.04.2024 | 12,22 | 12,22 | 12,22 | 12,22 | -4,01% | - |
| 02.04.2024 | 12,58 | 12,73 | 12,58 | 12,73 | 0,24% | 240,00 |
| 28.03.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 1,52% | - |
| 27.03.2024 | 12,51 | 12,51 | 12,51 | 12,51 | 0,89% | - |
| 26.03.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,40% | - |
| 25.03.2024 | 12,35 | 12,35 | 12,35 | 12,35 | -2,76% | - |
| 22.03.2024 | 12,09 | 12,70 | 12,09 | 12,70 | 1,52% | 100,00 |
| 21.03.2024 | 11,85 | 12,51 | 11,85 | 12,51 | 4,95% | 1.000,00 |
| 20.03.2024 | 11,87 | 11,92 | 11,87 | 11,92 | 0,93% | - |
| 19.03.2024 | 11,81 | 11,81 | 11,81 | 11,81 | -0,67% | - |
| 18.03.2024 | 11,89 | 11,89 | 11,89 | 11,89 | 0,76% | - |
| 15.03.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 1,29% | - |
| 14.03.2024 | 11,65 | 11,65 | 11,65 | 11,65 | 1,66% | - |
| 13.03.2024 | 11,46 | 11,46 | 11,46 | 11,46 | -1,46% | - |
| 12.03.2024 | 11,63 | 11,63 | 11,63 | 11,63 | -6,89% | - |
| 11.03.2024 | 12,49 | 12,49 | 12,49 | 12,49 | 4,69% | 420,00 |
| 08.03.2024 | 11,93 | 11,93 | 11,93 | 11,93 | -1,00% | - |
| 07.03.2024 | 12,05 | 12,05 | 12,05 | 12,05 | -0,66% | - |
| 06.03.2024 | 12,13 | 12,13 | 12,13 | 12,13 | -1,62% | - |
| 05.03.2024 | 12,45 | 12,45 | 12,33 | 12,33 | 2,32% | 700,00 |
| 04.03.2024 | 12,05 | 12,05 | 12,05 | 12,05 | 2,73% | - |
| 01.03.2024 | 11,73 | 11,73 | 11,73 | 11,73 | -4,24% | - |
| 29.02.2024 | 11,27 | 12,25 | 11,27 | 12,25 | 7,46% | 410,00 |
| 28.02.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 2,15% | - |
| 27.02.2024 | 11,16 | 11,16 | 11,16 | 11,16 | -0,98% | - |
| 26.02.2024 | 11,27 | 11,27 | 11,27 | 11,27 | -1,05% | - |
| 23.02.2024 | 11,39 | 11,39 | 11,39 | 11,39 | 0,80% | - |
| 22.02.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 1,25% | - |
| 21.02.2024 | 11,16 | 11,16 | 11,16 | 11,16 | -1,33% | - |
| 20.02.2024 | 11,31 | 11,31 | 11,31 | 11,31 | -3,74% | - |
| 19.02.2024 | 11,33 | 11,86 | 11,33 | 11,75 | 2,44% | 460,00 |
| 16.02.2024 | 11,20 | 11,57 | 11,20 | 11,47 | 2,78% | 160,00 |
| 15.02.2024 | 11,16 | 11,44 | 11,16 | 11,16 | -0,71% | 625,00 |
| 14.02.2024 | 11,24 | 11,24 | 11,24 | 11,24 | -2,35% | - |
| 13.02.2024 | 11,16 | 11,51 | 11,16 | 11,51 | 1,05% | 100,00 |
| 12.02.2024 | 11,98 | 11,98 | 11,39 | 11,39 | -2,32% | 1.065,00 |
| 09.02.2024 | 11,30 | 11,73 | 11,30 | 11,66 | 3,55% | 2.330,00 |
| 08.02.2024 | 11,26 | 11,26 | 11,26 | 11,26 | 0,72% | - |
| 07.02.2024 | 11,18 | 11,18 | 11,18 | 11,18 | 5,37% | - |
| 06.02.2024 | 10,61 | 10,61 | 10,61 | 10,61 | -3,98% | - |
| 05.02.2024 | 11,05 | 11,05 | 11,05 | 11,05 | 0,00% | 1.900,00 |
| 02.02.2024 | 11,05 | 11,05 | 11,05 | 11,05 | -2,56% | - |
| 01.02.2024 | 10,92 | 11,34 | 10,92 | 11,34 | 1,98% | 150,00 |
| 31.01.2024 | 11,12 | 11,12 | 11,12 | 11,12 | -3,30% | - |
| 30.01.2024 | 11,34 | 11,79 | 11,34 | 11,50 | 0,97% | 600,00 |
| 29.01.2024 | 11,16 | 11,39 | 11,16 | 11,39 | 1,15% | - |
| 26.01.2024 | 11,26 | 11,26 | 11,26 | 11,26 | 1,99% | - |
| 25.01.2024 | 11,04 | 11,04 | 11,04 | 11,04 | 2,60% | - |
| 24.01.2024 | 10,76 | 10,76 | 10,76 | 10,76 | 1,03% | - |
| 23.01.2024 | 10,65 | 10,65 | 10,65 | 10,65 | -4,48% | - |
| 22.01.2024 | 10,61 | 11,15 | 10,61 | 11,15 | 4,11% | 900,00 |
| 19.01.2024 | 10,71 | 10,71 | 10,71 | 10,71 | -4,88% | - |
| 18.01.2024 | 10,77 | 11,26 | 10,77 | 11,26 | 0,90% | 120,00 |
| 17.01.2024 | 11,25 | 11,25 | 11,16 | 11,16 | 2,10% | 1.200,00 |
| 16.01.2024 | 10,93 | 10,93 | 10,93 | 10,93 | -0,82% | - |
| 15.01.2024 | 11,02 | 11,02 | 11,02 | 11,02 | -5,41% | - |
| 12.01.2024 | 11,26 | 11,65 | 11,26 | 11,65 | 6,20% | 900,00 |
| 11.01.2024 | 10,97 | 10,97 | 10,97 | 10,97 | -1,44% | 300,00 |
| 10.01.2024 | 11,13 | 11,13 | 11,13 | 11,13 | 0,09% | - |
| 09.01.2024 | 11,12 | 11,12 | 11,12 | 11,12 | -3,30% | - |
| 08.01.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,43% | 500,00 |
| 05.01.2024 | 11,55 | 11,55 | 11,55 | 11,55 | -4,62% | - |
| 04.01.2024 | 11,68 | 12,11 | 11,68 | 12,11 | 3,33% | 100,00 |
| 03.01.2024 | 11,72 | 11,72 | 11,72 | 11,72 | -6,24% | - |
| 02.01.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 7,76% | 999,00 |
| 29.12.2023 | 11,60 | 11,60 | 11,60 | 11,60 | -1,36% | - |
| 28.12.2023 | 11,76 | 11,76 | 11,76 | 11,76 | -0,34% | - |
| 27.12.2023 | 11,80 | 11,80 | 11,80 | 11,80 | 0,08% | - |
| 22.12.2023 | 11,79 | 11,79 | 11,79 | 11,79 | 0,08% | - |
| 21.12.2023 | 11,78 | 11,78 | 11,78 | 11,78 | 4,80% | - |
| 20.12.2023 | 11,24 | 11,24 | 11,24 | 11,24 | 0,18% | - |
| 19.12.2023 | 11,22 | 11,22 | 11,22 | 11,22 | 3,89% | - |
| 18.12.2023 | 10,80 | 10,80 | 10,80 | 10,80 | -4,09% | - |
| 15.12.2023 | 11,26 | 11,26 | 11,26 | 11,26 | 0,09% | 90,00 |
| 14.12.2023 | 10,84 | 11,25 | 10,84 | 11,25 | 0,72% | 360,00 |
| 13.12.2023 | 11,17 | 11,17 | 11,17 | 11,17 | -2,70% | - |
| 12.12.2023 | 11,48 | 11,48 | 11,48 | 11,48 | -0,61% | - |
| 11.12.2023 | 11,55 | 11,55 | 11,55 | 11,55 | 1,32% | - |
| 08.12.2023 | 11,40 | 11,40 | 11,40 | 11,40 | -2,23% | - |