Börse:
2,015€
1,77%
Echtzeit-Aktienkurs Advantage Oil & Gas Ltd.
Bid:
1,990€
Ask:
2,040€
Aktienkurse zur Advantage Oil & Gas Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2021 | 2,00 | 2,05 | 2,00 | 2,03 | 2,53% | - |
| 13.04.2021 | 2,02 | 2,05 | 1,95 | 1,98 | -1,00% | - |
| 12.04.2021 | 1,96 | 2,04 | 1,96 | 2,00 | 2,04% | - |
| 09.04.2021 | 1,93 | 2,01 | 1,93 | 1,96 | -2,97% | - |
| 08.04.2021 | 2,05 | 2,07 | 1,93 | 2,02 | 1,00% | - |
| 07.04.2021 | 2,04 | 2,09 | 2,00 | 2,00 | -0,99% | - |
| 06.04.2021 | 2,08 | 2,08 | 2,02 | 2,02 | 27,85% | 1.000,00 |
| 01.04.2021 | 1,64 | 2,04 | 1,58 | 1,58 | -0,63% | - |
| 31.03.2021 | 1,64 | 1,68 | 1,59 | 1,59 | -1,24% | - |
| 30.03.2021 | 1,60 | 1,67 | 1,54 | 1,61 | 3,87% | - |
| 29.03.2021 | 1,62 | 1,74 | 1,54 | 1,55 | -1,27% | - |
| 26.03.2021 | 1,59 | 1,63 | 1,57 | 1,57 | 0,64% | - |
| 25.03.2021 | 1,63 | 1,63 | 1,56 | 1,56 | -5,45% | - |
| 24.03.2021 | 1,62 | 1,68 | 1,62 | 1,65 | 3,12% | - |
| 23.03.2021 | 1,71 | 1,72 | 1,60 | 1,60 | -5,33% | - |
| 22.03.2021 | 1,75 | 1,75 | 1,67 | 1,69 | -2,31% | - |
| 19.03.2021 | 1,63 | 1,76 | 1,61 | 1,73 | 7,45% | - |
| 18.03.2021 | 1,67 | 1,68 | 1,61 | 1,61 | -1,83% | - |
| 17.03.2021 | 1,72 | 1,73 | 1,64 | 1,64 | -4,09% | - |
| 16.03.2021 | 1,78 | 1,79 | 1,70 | 1,71 | -1,72% | - |
| 15.03.2021 | 1,89 | 1,89 | 1,74 | 1,74 | -5,43% | - |
| 12.03.2021 | 1,93 | 1,96 | 1,84 | 1,84 | -1,60% | - |
| 11.03.2021 | 1,73 | 1,96 | 1,73 | 1,87 | 10,65% | - |
| 10.03.2021 | 1,70 | 1,76 | 1,68 | 1,69 | 0,00% | - |
| 09.03.2021 | 1,60 | 1,74 | 1,60 | 1,69 | 3,05% | - |
| 08.03.2021 | 1,68 | 1,73 | 1,62 | 1,64 | 1,23% | - |
| 05.03.2021 | 1,66 | 1,76 | 1,61 | 1,62 | -5,81% | - |
| 04.03.2021 | 1,71 | 1,77 | 1,63 | 1,72 | 1,78% | - |
| 03.03.2021 | 1,68 | 1,74 | 1,67 | 1,69 | 0,60% | - |
| 02.03.2021 | 1,72 | 1,73 | 1,66 | 1,68 | -0,59% | - |
| 01.03.2021 | 1,71 | 1,79 | 1,69 | 1,69 | 1,20% | - |
| 26.02.2021 | 1,70 | 1,74 | 1,63 | 1,67 | -4,57% | - |
| 25.02.2021 | 1,80 | 1,82 | 1,68 | 1,75 | 0,00% | - |
| 24.02.2021 | 1,73 | 1,83 | 1,71 | 1,75 | 6,06% | - |
| 23.02.2021 | 1,71 | 1,74 | 1,63 | 1,65 | -3,51% | - |
| 22.02.2021 | 1,64 | 1,76 | 1,62 | 1,71 | 4,91% | - |
| 19.02.2021 | 1,67 | 1,71 | 1,63 | 1,63 | -1,81% | - |
| 18.02.2021 | 1,69 | 1,73 | 1,62 | 1,66 | 1,84% | - |
| 17.02.2021 | 1,71 | 1,76 | 1,63 | 1,63 | -5,78% | - |
| 16.02.2021 | 1,75 | 1,85 | 1,73 | 1,73 | 0,58% | - |
| 15.02.2021 | 1,75 | 1,76 | 1,72 | 1,72 | 0,58% | - |
| 12.02.2021 | 1,68 | 1,76 | 1,67 | 1,71 | 0,59% | - |
| 11.02.2021 | 1,69 | 1,79 | 1,68 | 1,70 | 1,80% | - |
| 10.02.2021 | 1,63 | 1,70 | 1,61 | 1,67 | 7,74% | - |
| 09.02.2021 | 1,66 | 1,66 | 1,55 | 1,55 | -1,90% | - |
| 08.02.2021 | 1,55 | 1,69 | 1,55 | 1,58 | 3,27% | - |
| 05.02.2021 | 1,49 | 1,53 | 1,49 | 1,53 | 4,08% | - |
| 04.02.2021 | 1,43 | 1,47 | 1,41 | 1,47 | 1,38% | - |
| 03.02.2021 | 1,39 | 1,45 | 1,39 | 1,45 | 2,84% | - |
| 02.02.2021 | 1,35 | 1,42 | 1,35 | 1,41 | 6,02% | - |
| 01.02.2021 | 1,22 | 1,33 | 1,22 | 1,33 | 4,72% | - |
| 29.01.2021 | 1,26 | 1,28 | 1,26 | 1,27 | 0,00% | - |
| 28.01.2021 | 1,28 | 1,28 | 1,27 | 1,27 | -1,55% | - |
| 27.01.2021 | 1,25 | 1,29 | 1,24 | 1,29 | 2,38% | - |
| 26.01.2021 | 1,28 | 1,29 | 1,26 | 1,26 | -0,79% | - |
| 25.01.2021 | 1,26 | 1,29 | 1,26 | 1,27 | 0,00% | - |
| 22.01.2021 | 1,33 | 1,33 | 1,27 | 1,27 | -5,93% | - |
| 21.01.2021 | 1,35 | 1,36 | 1,35 | 1,35 | 0,00% | - |
| 20.01.2021 | 1,34 | 1,35 | 1,34 | 1,35 | -1,46% | - |
| 19.01.2021 | 1,37 | 1,37 | 1,35 | 1,37 | 3,01% | - |
| 18.01.2021 | 1,44 | 1,45 | 1,33 | 1,33 | -8,28% | - |
| 15.01.2021 | 1,42 | 1,45 | 1,40 | 1,45 | 0,00% | - |
| 14.01.2021 | 1,43 | 1,45 | 1,43 | 1,45 | 2,84% | - |
| 13.01.2021 | 1,33 | 1,42 | 1,33 | 1,41 | 13,71% | - |
| 12.01.2021 | 1,14 | 1,24 | 1,14 | 1,24 | 9,73% | - |
| 11.01.2021 | 1,14 | 1,14 | 1,12 | 1,13 | -0,88% | - |
| 08.01.2021 | 1,14 | 1,14 | 1,14 | 1,14 | 0,88% | - |
| 07.01.2021 | 1,10 | 1,14 | 1,10 | 1,13 | 0,00% | - |
| 06.01.2021 | 1,12 | 1,13 | 1,11 | 1,13 | -0,88% | - |
| 05.01.2021 | 1,07 | 1,14 | 1,07 | 1,14 | 4,59% | - |
| 04.01.2021 | 1,09 | 1,12 | 1,08 | 1,09 | 1,87% | - |
| 30.12.2020 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 29.12.2020 | 1,10 | 1,10 | 1,07 | 1,07 | -3,60% | - |
| 28.12.2020 | 1,11 | 1,11 | 1,11 | 1,11 | -0,89% | - |
| 23.12.2020 | 1,12 | 1,13 | 1,12 | 1,12 | 0,00% | - |
| 22.12.2020 | 1,12 | 1,14 | 1,12 | 1,12 | 1,82% | - |
| 21.12.2020 | 1,11 | 1,12 | 1,10 | 1,10 | -2,65% | - |
| 18.12.2020 | 1,11 | 1,13 | 1,11 | 1,13 | 0,89% | - |
| 17.12.2020 | 1,12 | 1,13 | 1,11 | 1,12 | -0,88% | - |
| 16.12.2020 | 1,14 | 1,14 | 1,13 | 1,13 | 0,00% | - |
| 15.12.2020 | 1,12 | 1,13 | 1,12 | 1,13 | 0,89% | - |
| 14.12.2020 | 1,15 | 1,17 | 1,12 | 1,12 | -3,45% | - |
| 11.12.2020 | 1,17 | 1,18 | 1,16 | 1,16 | -4,92% | - |
| 10.12.2020 | 1,14 | 1,22 | 1,14 | 1,22 | 5,17% | - |
| 09.12.2020 | 1,15 | 1,17 | 1,15 | 1,16 | -0,85% | - |
| 08.12.2020 | 1,17 | 1,17 | 1,17 | 1,17 | 0,86% | - |
| 07.12.2020 | 1,24 | 1,25 | 1,15 | 1,16 | -7,20% | - |
| 04.12.2020 | 1,22 | 1,25 | 1,22 | 1,25 | -1,57% | - |
| 03.12.2020 | 1,31 | 1,32 | 1,27 | 1,27 | -3,05% | - |
| 02.12.2020 | 1,30 | 1,34 | 1,30 | 1,31 | -0,76% | - |
| 01.12.2020 | 1,32 | 1,32 | 1,32 | 1,32 | -0,75% | - |
| 30.11.2020 | 1,34 | 1,36 | 1,33 | 1,33 | -2,21% | - |
| 27.11.2020 | 1,37 | 1,38 | 1,36 | 1,36 | 0,00% | - |
| 26.11.2020 | 1,37 | 1,38 | 1,36 | 1,36 | -2,16% | - |
| 25.11.2020 | 1,40 | 1,40 | 1,37 | 1,39 | -1,42% | - |
| 24.11.2020 | 1,36 | 1,41 | 1,36 | 1,41 | 5,22% | - |
| 23.11.2020 | 1,25 | 1,34 | 1,25 | 1,34 | 5,51% | - |
| 20.11.2020 | 1,26 | 1,28 | 1,26 | 1,27 | -1,55% | - |
| 19.11.2020 | 1,31 | 1,32 | 1,28 | 1,29 | -4,44% | - |
| 18.11.2020 | 1,34 | 1,37 | 1,34 | 1,35 | 3,85% | - |