Börse:
1,450€
Echtzeit-Aktienkurs Advantage Oil & Gas Ltd.
Bid:
1,450€
Ask:
1,450€
Aktienkurse zur Advantage Oil & Gas Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.11.2020 | 1,32 | 1,32 | 1,30 | 1,30 | 0,78% | - |
| 16.11.2020 | 1,34 | 1,34 | 1,29 | 1,29 | -4,44% | - |
| 13.11.2020 | 1,33 | 1,38 | 1,33 | 1,35 | 1,50% | - |
| 12.11.2020 | 1,42 | 1,43 | 1,33 | 1,33 | -6,34% | - |
| 11.11.2020 | 1,40 | 1,44 | 1,40 | 1,42 | -0,70% | - |
| 10.11.2020 | 1,39 | 1,43 | 1,38 | 1,43 | 1,42% | - |
| 09.11.2020 | 1,42 | 1,48 | 1,41 | 1,41 | 0,71% | - |
| 06.11.2020 | 1,43 | 1,44 | 1,40 | 1,40 | -2,78% | - |
| 05.11.2020 | 1,40 | 1,44 | 1,40 | 1,44 | 1,41% | - |
| 04.11.2020 | 1,40 | 1,42 | 1,39 | 1,42 | 0,00% | - |
| 03.11.2020 | 1,40 | 1,45 | 1,40 | 1,42 | 1,43% | - |
| 02.11.2020 | 1,39 | 1,41 | 1,39 | 1,40 | 0,00% | - |
| 30.10.2020 | 1,40 | 1,41 | 1,34 | 1,40 | -1,41% | - |
| 29.10.2020 | 1,35 | 1,42 | 1,31 | 1,42 | 4,41% | - |
| 28.10.2020 | 1,41 | 1,41 | 1,36 | 1,36 | -5,56% | - |
| 27.10.2020 | 1,38 | 1,45 | 1,38 | 1,44 | 4,35% | - |
| 26.10.2020 | 1,44 | 1,44 | 1,38 | 1,38 | -7,38% | - |
| 23.10.2020 | 1,50 | 1,51 | 1,48 | 1,49 | -0,67% | - |
| 22.10.2020 | 1,49 | 1,50 | 1,49 | 1,50 | 2,04% | - |
| 21.10.2020 | 1,46 | 1,47 | 1,46 | 1,47 | 5,00% | - |
| 20.10.2020 | 1,39 | 1,40 | 1,38 | 1,40 | 2,19% | - |
| 19.10.2020 | 1,35 | 1,37 | 1,35 | 1,37 | 0,74% | - |
| 16.10.2020 | 1,34 | 1,36 | 1,34 | 1,36 | 3,82% | - |
| 15.10.2020 | 1,33 | 1,33 | 1,29 | 1,31 | 0,77% | - |
| 14.10.2020 | 1,31 | 1,32 | 1,28 | 1,30 | 0,00% | - |
| 13.10.2020 | 1,28 | 1,32 | 1,28 | 1,30 | 0,78% | - |
| 12.10.2020 | 1,28 | 1,29 | 1,28 | 1,29 | 4,03% | - |
| 09.10.2020 | 1,22 | 1,24 | 1,19 | 1,24 | 5,08% | - |
| 08.10.2020 | 1,16 | 1,18 | 1,16 | 1,18 | 2,61% | - |
| 07.10.2020 | 1,13 | 1,16 | 1,13 | 1,15 | -0,86% | - |
| 06.10.2020 | 1,14 | 1,18 | 1,14 | 1,16 | 2,65% | - |
| 05.10.2020 | 1,10 | 1,13 | 1,10 | 1,13 | 2,73% | - |
| 02.10.2020 | 1,11 | 1,12 | 1,10 | 1,10 | 0,00% | - |
| 01.10.2020 | 1,11 | 1,11 | 1,10 | 1,10 | -5,17% | - |
| 30.09.2020 | 1,13 | 1,16 | 1,13 | 1,16 | 1,75% | - |
| 29.09.2020 | 1,18 | 1,21 | 1,14 | 1,14 | -3,39% | - |
| 28.09.2020 | 1,12 | 1,18 | 1,12 | 1,18 | 0,85% | - |
| 25.09.2020 | 1,14 | 1,18 | 1,14 | 1,17 | 1,74% | - |
| 24.09.2020 | 1,12 | 1,15 | 1,12 | 1,15 | -1,71% | - |
| 23.09.2020 | 1,08 | 1,17 | 1,08 | 1,17 | 8,33% | - |
| 22.09.2020 | 1,07 | 1,10 | 1,07 | 1,08 | -0,92% | - |
| 21.09.2020 | 1,10 | 1,10 | 1,06 | 1,09 | -2,68% | - |
| 18.09.2020 | 1,13 | 1,16 | 1,12 | 1,12 | -5,88% | - |
| 17.09.2020 | 1,19 | 1,19 | 1,14 | 1,19 | -1,65% | - |
| 16.09.2020 | 1,18 | 1,21 | 1,18 | 1,21 | 3,42% | - |
| 15.09.2020 | 1,15 | 1,20 | 1,15 | 1,17 | 2,63% | - |
| 14.09.2020 | 1,17 | 1,19 | 1,14 | 1,14 | 0,88% | - |
| 11.09.2020 | 1,14 | 1,18 | 1,13 | 1,13 | -0,88% | - |
| 10.09.2020 | 1,18 | 1,18 | 1,14 | 1,14 | -4,20% | - |
| 09.09.2020 | 1,18 | 1,23 | 1,18 | 1,19 | 0,85% | - |
| 08.09.2020 | 1,30 | 1,30 | 1,17 | 1,18 | -9,23% | - |
| 07.09.2020 | 1,28 | 1,31 | 1,27 | 1,30 | 0,78% | - |
| 04.09.2020 | 1,26 | 1,32 | 1,26 | 1,29 | -2,27% | - |
| 03.09.2020 | 1,32 | 1,34 | 1,32 | 1,32 | 0,00% | - |
| 02.09.2020 | 1,38 | 1,38 | 1,32 | 1,32 | -5,04% | - |
| 01.09.2020 | 1,37 | 1,39 | 1,37 | 1,39 | 0,72% | - |
| 31.08.2020 | 1,40 | 1,40 | 1,38 | 1,38 | -0,72% | - |
| 28.08.2020 | 1,42 | 1,42 | 1,39 | 1,39 | -2,80% | - |
| 27.08.2020 | 1,44 | 1,48 | 1,39 | 1,43 | -2,05% | - |
| 26.08.2020 | 1,45 | 1,46 | 1,45 | 1,46 | 1,39% | - |
| 25.08.2020 | 1,40 | 1,44 | 1,40 | 1,44 | 5,11% | - |