Börse:
1,305€
0,38%
Echtzeit-Aktienkurs Advantage Oil & Gas Ltd.
Bid:
1,290€
Ask:
1,320€
Aktienkurse zur Advantage Oil & Gas Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2019 | 1,29 | 1,30 | 1,29 | 1,30 | 0,00% | - |
| 11.10.2019 | 1,27 | 1,33 | 1,27 | 1,30 | 0,00% | - |
| 10.10.2019 | 1,26 | 1,30 | 1,26 | 1,30 | -0,76% | - |
| 09.10.2019 | 1,27 | 1,33 | 1,27 | 1,31 | 2,34% | - |
| 08.10.2019 | 1,28 | 1,29 | 1,27 | 1,28 | -6,57% | - |
| 07.10.2019 | 1,34 | 1,40 | 1,34 | 1,37 | 2,24% | - |
| 04.10.2019 | 1,37 | 1,38 | 1,34 | 1,34 | -2,19% | - |
| 02.10.2019 | 1,41 | 1,41 | 1,37 | 1,37 | -2,14% | - |
| 01.10.2019 | 1,46 | 1,47 | 1,40 | 1,40 | -4,11% | - |
| 30.09.2019 | 1,47 | 1,49 | 1,46 | 1,46 | 1,32% | - |
| 27.09.2019 | 1,41 | 1,44 | 1,41 | 1,44 | 8,51% | - |
| 26.09.2019 | 1,32 | 1,33 | 1,32 | 1,33 | -0,67% | - |
| 25.09.2019 | 1,33 | 1,34 | 1,33 | 1,34 | -6,11% | - |
| 24.09.2019 | 1,46 | 1,47 | 1,42 | 1,42 | -4,17% | - |
| 23.09.2019 | 1,48 | 1,49 | 1,47 | 1,49 | 2,70% | - |
| 20.09.2019 | 1,41 | 1,45 | 1,39 | 1,45 | 4,63% | - |
| 19.09.2019 | 1,41 | 1,43 | 1,38 | 1,38 | -3,69% | - |
| 18.09.2019 | 1,44 | 1,44 | 1,44 | 1,44 | 0,49% | - |
| 17.09.2019 | 1,45 | 1,45 | 1,42 | 1,43 | 0,92% | - |
| 16.09.2019 | 1,47 | 1,50 | 1,42 | 1,42 | 1,72% | 3.000,00 |
| 13.09.2019 | 1,29 | 1,41 | 1,29 | 1,39 | 6,67% | - |
| 12.09.2019 | 1,29 | 1,31 | 1,26 | 1,31 | -0,68% | - |
| 11.09.2019 | 1,28 | 1,33 | 1,28 | 1,31 | 2,66% | - |
| 10.09.2019 | 1,25 | 1,33 | 1,25 | 1,28 | 2,32% | - |
| 09.09.2019 | 1,22 | 1,29 | 1,22 | 1,25 | 5,39% | - |
| 06.09.2019 | 1,20 | 1,21 | 1,19 | 1,19 | -1,90% | - |
| 05.09.2019 | 1,16 | 1,21 | 1,16 | 1,21 | 6,05% | - |
| 04.09.2019 | 1,06 | 1,14 | 1,06 | 1,14 | 15,02% | - |
| 03.09.2019 | 1,00 | 1,00 | 0,99 | 0,99 | -1,00% | - |
| 02.09.2019 | 1,00 | 1,00 | 1,00 | 1,00 | -2,91% | - |
| 30.08.2019 | 1,03 | 1,03 | 1,01 | 1,03 | 1,78% | - |
| 29.08.2019 | 0,96 | 1,01 | 0,96 | 1,01 | 8,10% | - |
| 28.08.2019 | 0,94 | 0,94 | 0,94 | 0,94 | -0,11% | - |
| 27.08.2019 | 0,97 | 0,97 | 0,94 | 0,94 | -9,45% | - |
| 26.08.2019 | 1,03 | 1,05 | 1,03 | 1,04 | -6,83% | - |
| 23.08.2019 | 1,13 | 1,13 | 1,11 | 1,11 | -8,40% | - |
| 22.08.2019 | 1,19 | 1,23 | 1,19 | 1,22 | 6,39% | - |
| 21.08.2019 | 1,12 | 1,14 | 1,12 | 1,14 | 4,67% | - |
| 20.08.2019 | 1,09 | 1,09 | 1,09 | 1,09 | 3,02% | - |
| 19.08.2019 | 1,07 | 1,09 | 1,06 | 1,06 | 0,57% | - |
| 16.08.2019 | 1,06 | 1,07 | 1,05 | 1,05 | 2,63% | - |
| 15.08.2019 | 1,04 | 1,04 | 1,03 | 1,03 | -2,29% | - |
| 14.08.2019 | 1,08 | 1,08 | 1,05 | 1,05 | -5,32% | - |
| 13.08.2019 | 1,08 | 1,12 | 1,08 | 1,11 | 2,31% | - |
| 12.08.2019 | 1,09 | 1,09 | 1,08 | 1,08 | -1,63% | - |
| 09.08.2019 | 1,12 | 1,14 | 1,10 | 1,10 | -3,25% | - |
| 08.08.2019 | 1,10 | 1,14 | 1,10 | 1,14 | 2,61% | - |
| 07.08.2019 | 1,18 | 1,18 | 1,11 | 1,11 | -8,72% | - |
| 06.08.2019 | 1,25 | 1,26 | 1,22 | 1,22 | -3,87% | - |
| 05.08.2019 | 1,27 | 1,27 | 1,27 | 1,27 | -1,25% | - |
| 02.08.2019 | 1,23 | 1,29 | 1,23 | 1,28 | 3,22% | - |
| 01.08.2019 | 1,27 | 1,27 | 1,23 | 1,24 | -3,87% | - |
| 31.07.2019 | 1,21 | 1,30 | 1,21 | 1,29 | 5,30% | - |
| 30.07.2019 | 1,17 | 1,25 | 1,17 | 1,23 | 6,89% | - |
| 29.07.2019 | 1,17 | 1,18 | 1,15 | 1,15 | -8,46% | - |
| 26.07.2019 | 1,26 | 1,26 | 1,25 | 1,25 | -1,73% | - |
| 25.07.2019 | 1,32 | 1,34 | 1,28 | 1,28 | -5,20% | - |
| 24.07.2019 | 1,33 | 1,35 | 1,33 | 1,35 | 1,20% | - |
| 23.07.2019 | 1,28 | 1,34 | 1,28 | 1,33 | 3,99% | - |
| 22.07.2019 | 1,28 | 1,29 | 1,27 | 1,28 | 2,49% | - |
| 19.07.2019 | 1,25 | 1,25 | 1,23 | 1,25 | 2,80% | - |
| 18.07.2019 | 1,23 | 1,23 | 1,21 | 1,21 | -0,66% | - |
| 17.07.2019 | 1,15 | 1,22 | 1,15 | 1,22 | 4,45% | - |
| 16.07.2019 | 1,16 | 1,17 | 1,14 | 1,17 | 1,56% | - |
| 15.07.2019 | 1,12 | 1,17 | 1,12 | 1,15 | 2,86% | - |
| 12.07.2019 | 1,12 | 1,12 | 1,12 | 1,12 | -2,44% | - |
| 11.07.2019 | 1,10 | 1,15 | 1,10 | 1,15 | -0,17% | 8,00 |
| 10.07.2019 | 1,07 | 1,15 | 1,07 | 1,15 | 8,91% | - |
| 09.07.2019 | 1,06 | 1,07 | 1,06 | 1,06 | -1,40% | - |
| 08.07.2019 | 1,04 | 1,07 | 1,04 | 1,07 | 6,26% | - |
| 05.07.2019 | 1,01 | 1,02 | 1,01 | 1,01 | 0,00% | - |
| 04.07.2019 | 0,99 | 1,01 | 0,99 | 1,01 | 1,00% | - |
| 03.07.2019 | 1,01 | 1,02 | 1,00 | 1,00 | -2,25% | - |
| 02.07.2019 | 1,11 | 1,11 | 1,02 | 1,02 | -8,27% | - |
| 01.07.2019 | 1,11 | 1,11 | 1,11 | 1,11 | 3,44% | - |
| 28.06.2019 | 1,06 | 1,08 | 1,06 | 1,08 | -2,36% | - |
| 27.06.2019 | 1,13 | 1,13 | 1,10 | 1,10 | -1,61% | - |
| 26.06.2019 | 1,05 | 1,12 | 1,05 | 1,12 | 5,37% | - |
| 25.06.2019 | 1,08 | 1,08 | 1,06 | 1,06 | -2,75% | - |
| 24.06.2019 | 1,14 | 1,15 | 1,09 | 1,09 | -4,13% | - |
| 21.06.2019 | 1,15 | 1,17 | 1,14 | 1,14 | -0,78% | - |
| 20.06.2019 | 1,11 | 1,15 | 1,11 | 1,15 | 7,29% | - |
| 19.06.2019 | 1,08 | 1,08 | 1,07 | 1,07 | -2,90% | - |
| 18.06.2019 | 1,05 | 1,10 | 1,05 | 1,10 | 5,05% | - |
| 17.06.2019 | 1,08 | 1,08 | 1,05 | 1,05 | -2,24% | - |
| 14.06.2019 | 1,08 | 1,09 | 1,07 | 1,07 | -0,56% | - |
| 13.06.2019 | 1,08 | 1,14 | 1,08 | 1,08 | -0,46% | - |
| 12.06.2019 | 1,09 | 1,09 | 1,08 | 1,08 | -3,39% | - |
| 11.06.2019 | 1,11 | 1,12 | 1,10 | 1,12 | -1,92% | - |
| 07.06.2019 | 1,15 | 1,15 | 1,14 | 1,14 | 1,51% | - |
| 06.06.2019 | 1,15 | 1,16 | 1,13 | 1,13 | 1,17% | - |
| 05.06.2019 | 1,13 | 1,14 | 1,11 | 1,11 | -2,88% | - |
| 04.06.2019 | 1,12 | 1,15 | 1,11 | 1,15 | 0,09% | - |
| 03.06.2019 | 1,14 | 1,15 | 1,14 | 1,15 | -1,21% | - |
| 31.05.2019 | 1,22 | 1,23 | 1,16 | 1,16 | -4,29% | - |
| 30.05.2019 | 1,30 | 1,30 | 1,21 | 1,21 | -4,94% | - |
| 29.05.2019 | 1,24 | 1,28 | 1,22 | 1,28 | 1,11% | - |
| 28.05.2019 | 1,25 | 1,26 | 1,24 | 1,26 | 0,48% | - |
| 27.05.2019 | 1,24 | 1,26 | 1,24 | 1,26 | -0,32% | - |
| 24.05.2019 | 1,26 | 1,27 | 1,26 | 1,26 | -2,02% | - |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen