Börse:
1,400€
-6,04%
Echtzeit-Aktienkurs Advantage Oil & Gas Ltd.
Bid:
1,380€
Ask:
1,420€
Aktienkurse zur Advantage Oil & Gas Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.08.2020 | 1,34 | 1,37 | 1,34 | 1,37 | 2,24% | - |
| 21.08.2020 | 1,36 | 1,38 | 1,33 | 1,34 | -1,47% | - |
| 20.08.2020 | 1,34 | 1,37 | 1,34 | 1,36 | 0,00% | - |
| 19.08.2020 | 1,36 | 1,36 | 1,34 | 1,36 | -0,73% | - |
| 18.08.2020 | 1,34 | 1,40 | 1,34 | 1,37 | 1,48% | - |
| 17.08.2020 | 1,36 | 1,38 | 1,34 | 1,35 | 0,75% | - |
| 14.08.2020 | 1,26 | 1,34 | 1,26 | 1,34 | 4,69% | - |
| 13.08.2020 | 1,27 | 1,29 | 1,27 | 1,28 | 0,00% | - |
| 12.08.2020 | 1,24 | 1,28 | 1,24 | 1,28 | 1,59% | - |
| 11.08.2020 | 1,19 | 1,29 | 1,19 | 1,26 | 8,62% | - |
| 10.08.2020 | 1,11 | 1,16 | 1,11 | 1,16 | 0,87% | - |
| 07.08.2020 | 1,10 | 1,15 | 1,10 | 1,15 | 4,55% | - |
| 06.08.2020 | 1,08 | 1,11 | 1,08 | 1,10 | 0,00% | - |
| 05.08.2020 | 1,08 | 1,14 | 1,08 | 1,10 | 1,85% | - |
| 04.08.2020 | 1,00 | 1,08 | 1,00 | 1,08 | 8,00% | - |
| 03.08.2020 | 1,00 | 1,00 | 1,00 | 1,00 | 0,00% | - |
| 31.07.2020 | 1,00 | 1,00 | 1,00 | 1,00 | 0,00% | - |
| 30.07.2020 | 1,02 | 1,02 | 0,99 | 1,00 | 0,00% | - |
| 29.07.2020 | 0,99 | 1,00 | 0,99 | 1,00 | 1,52% | - |
| 28.07.2020 | 1,00 | 1,01 | 0,98 | 0,99 | -3,43% | - |
| 27.07.2020 | 1,03 | 1,03 | 1,02 | 1,02 | -0,97% | - |
| 24.07.2020 | 1,03 | 1,05 | 1,03 | 1,03 | 1,98% | - |
| 23.07.2020 | 1,04 | 1,05 | 1,01 | 1,01 | -0,98% | - |
| 22.07.2020 | 1,04 | 1,04 | 1,02 | 1,02 | -2,86% | - |
| 21.07.2020 | 1,02 | 1,05 | 1,01 | 1,05 | 2,94% | - |
| 20.07.2020 | 1,05 | 1,06 | 1,01 | 1,02 | -1,92% | - |
| 17.07.2020 | 1,07 | 1,09 | 1,03 | 1,04 | -1,89% | - |
| 16.07.2020 | 1,10 | 1,11 | 1,06 | 1,06 | -4,50% | - |
| 15.07.2020 | 1,10 | 1,12 | 1,07 | 1,11 | 1,83% | - |
| 14.07.2020 | 1,04 | 1,09 | 1,04 | 1,09 | 2,83% | - |
| 13.07.2020 | 1,08 | 1,12 | 1,05 | 1,06 | -1,85% | - |
| 10.07.2020 | 1,08 | 1,11 | 1,07 | 1,08 | 2,86% | - |
| 09.07.2020 | 1,06 | 1,10 | 1,05 | 1,05 | -2,78% | - |
| 08.07.2020 | 1,11 | 1,12 | 1,08 | 1,08 | -8,47% | - |
| 07.07.2020 | 1,15 | 1,18 | 1,15 | 1,18 | 5,36% | - |
| 06.07.2020 | 1,10 | 1,13 | 1,10 | 1,12 | 1,82% | - |
| 03.07.2020 | 1,08 | 1,10 | 1,08 | 1,10 | 0,92% | - |
| 02.07.2020 | 1,07 | 1,09 | 1,07 | 1,09 | 1,87% | - |
| 01.07.2020 | 1,07 | 1,09 | 1,07 | 1,07 | -2,73% | - |
| 30.06.2020 | 1,07 | 1,10 | 1,05 | 1,10 | 4,76% | - |
| 29.06.2020 | 1,00 | 1,05 | 1,00 | 1,05 | 7,14% | - |
| 26.06.2020 | 1,05 | 1,06 | 0,98 | 0,98 | -6,67% | - |
| 25.06.2020 | 1,04 | 1,05 | 1,02 | 1,05 | 1,94% | - |
| 24.06.2020 | 1,04 | 1,05 | 1,03 | 1,03 | -1,90% | - |
| 23.06.2020 | 1,00 | 1,05 | 1,00 | 1,05 | 1,94% | - |
| 22.06.2020 | 1,03 | 1,03 | 1,03 | 1,03 | 0,00% | - |
| 19.06.2020 | 1,08 | 1,15 | 1,03 | 1,03 | -3,74% | - |
| 18.06.2020 | 1,06 | 1,10 | 1,06 | 1,07 | 0,00% | - |
| 17.06.2020 | 1,13 | 1,13 | 1,07 | 1,07 | -7,76% | - |
| 16.06.2020 | 1,14 | 1,20 | 1,14 | 1,16 | 1,75% | - |
| 15.06.2020 | 1,16 | 1,20 | 1,07 | 1,14 | -1,72% | - |
| 12.06.2020 | 1,16 | 1,22 | 1,16 | 1,16 | -7,94% | - |
| 11.06.2020 | 1,26 | 1,26 | 1,26 | 1,26 | 0,80% | - |
| 10.06.2020 | 1,26 | 1,26 | 1,25 | 1,25 | -5,30% | - |
| 09.06.2020 | 1,35 | 1,35 | 1,32 | 1,32 | -3,65% | - |