Börse:
1,570€
-5,42%
Echtzeit-Aktienkurs Advantage Oil & Gas Ltd.
Bid:
1,570€
Ask:
1,570€
Aktienkurse zur Advantage Oil & Gas Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2020 | 1,66 | 1,66 | 1,57 | 1,57 | -5,42% | - |
| 21.02.2020 | 1,70 | 1,70 | 1,65 | 1,66 | -3,49% | - |
| 20.02.2020 | 1,71 | 1,74 | 1,71 | 1,72 | 0,00% | - |
| 19.02.2020 | 1,66 | 1,72 | 1,66 | 1,72 | 5,52% | - |
| 18.02.2020 | 1,58 | 1,63 | 1,58 | 1,63 | 3,16% | - |
| 17.02.2020 | 1,58 | 1,58 | 1,58 | 1,58 | 0,64% | - |
| 14.02.2020 | 1,55 | 1,58 | 1,55 | 1,57 | 0,64% | - |
| 13.02.2020 | 1,55 | 1,57 | 1,54 | 1,56 | -1,27% | - |
| 12.02.2020 | 1,54 | 1,58 | 1,54 | 1,58 | 1,94% | - |
| 11.02.2020 | 1,56 | 1,61 | 1,55 | 1,55 | -2,52% | - |
| 10.02.2020 | 1,66 | 1,66 | 1,59 | 1,59 | -3,05% | - |
| 07.02.2020 | 1,68 | 1,68 | 1,64 | 1,64 | -0,61% | - |
| 06.02.2020 | 1,67 | 1,67 | 1,64 | 1,65 | 0,00% | - |
| 05.02.2020 | 1,55 | 1,65 | 1,55 | 1,65 | 7,14% | - |
| 04.02.2020 | 1,53 | 1,54 | 1,53 | 1,54 | 1,99% | - |
| 03.02.2020 | 1,48 | 1,51 | 1,48 | 1,51 | 0,67% | - |
| 31.01.2020 | 1,51 | 1,51 | 1,49 | 1,50 | 1,35% | - |
| 30.01.2020 | 1,47 | 1,48 | 1,47 | 1,48 | 0,00% | - |
| 29.01.2020 | 1,49 | 1,50 | 1,48 | 1,48 | 0,68% | - |
| 28.01.2020 | 1,44 | 1,47 | 1,43 | 1,47 | 0,68% | - |
| 27.01.2020 | 1,49 | 1,50 | 1,45 | 1,46 | -3,31% | - |
| 24.01.2020 | 1,58 | 1,58 | 1,49 | 1,51 | -5,63% | - |
| 23.01.2020 | 1,64 | 1,64 | 1,58 | 1,60 | -1,84% | - |
| 22.01.2020 | 1,69 | 1,70 | 1,62 | 1,63 | -1,81% | - |
| 21.01.2020 | 1,58 | 1,66 | 1,58 | 1,66 | 5,06% | - |
| 20.01.2020 | 1,58 | 1,59 | 1,58 | 1,58 | -4,82% | - |
| 17.01.2020 | 1,61 | 1,66 | 1,61 | 1,66 | 0,61% | - |
| 16.01.2020 | 1,56 | 1,65 | 1,56 | 1,65 | 5,10% | - |
| 15.01.2020 | 1,62 | 1,62 | 1,57 | 1,57 | -3,68% | - |
| 14.01.2020 | 1,61 | 1,63 | 1,61 | 1,63 | 1,87% | - |
| 13.01.2020 | 1,67 | 1,68 | 1,59 | 1,60 | -6,43% | - |
| 10.01.2020 | 1,75 | 1,75 | 1,71 | 1,71 | 0,00% | - |
| 09.01.2020 | 1,64 | 1,71 | 1,64 | 1,71 | 4,27% | - |
| 08.01.2020 | 1,70 | 1,70 | 1,64 | 1,64 | -6,29% | - |
| 07.01.2020 | 1,75 | 1,75 | 1,74 | 1,75 | 0,57% | - |
| 06.01.2020 | 1,78 | 1,78 | 1,74 | 1,74 | -2,25% | - |
| 03.01.2020 | 1,81 | 1,83 | 1,78 | 1,78 | -1,66% | - |
| 02.01.2020 | 1,86 | 1,89 | 1,81 | 1,81 | -0,55% | - |
| 30.12.2019 | 1,81 | 1,82 | 1,81 | 1,82 | -1,09% | - |
| 27.12.2019 | 1,85 | 1,86 | 1,84 | 1,84 | 0,55% | - |
| 23.12.2019 | 1,85 | 1,85 | 1,83 | 1,83 | -1,61% | - |
| 20.12.2019 | 1,89 | 1,89 | 1,86 | 1,86 | -1,06% | - |
| 19.12.2019 | 1,84 | 1,89 | 1,84 | 1,88 | -3,09% | - |
| 18.12.2019 | 1,94 | 1,95 | 1,94 | 1,94 | -0,51% | - |
| 17.12.2019 | 1,82 | 1,95 | 1,82 | 1,95 | 7,14% | - |
| 16.12.2019 | 1,80 | 1,82 | 1,80 | 1,82 | -0,55% | - |
| 13.12.2019 | 1,79 | 1,83 | 1,78 | 1,83 | 0,55% | - |
| 12.12.2019 | 1,73 | 1,82 | 1,73 | 1,82 | 2,82% | - |
| 11.12.2019 | 1,75 | 1,79 | 1,75 | 1,77 | -1,12% | - |
| 10.12.2019 | 1,76 | 1,79 | 1,76 | 1,79 | -2,72% | - |
| 09.12.2019 | 1,83 | 1,84 | 1,83 | 1,84 | 0,00% | - |
| 06.12.2019 | 1,77 | 1,84 | 1,77 | 1,84 | 1,66% | - |
| 05.12.2019 | 1,67 | 1,82 | 1,67 | 1,81 | 6,47% | - |
| 04.12.2019 | 1,56 | 1,70 | 1,56 | 1,70 | 4,29% | - |
| 03.12.2019 | 1,58 | 1,63 | 1,56 | 1,63 | 2,52% | - |
| 02.12.2019 | 1,64 | 1,68 | 1,59 | 1,59 | -3,05% | - |
| 29.11.2019 | 1,64 | 1,64 | 1,64 | 1,64 | -2,38% | - |
| 28.11.2019 | 1,67 | 1,68 | 1,67 | 1,68 | 3,07% | - |
| 27.11.2019 | 1,65 | 1,67 | 1,63 | 1,63 | -2,40% | - |
| 26.11.2019 | 1,66 | 1,67 | 1,66 | 1,67 | 2,45% | - |
| 25.11.2019 | 1,60 | 1,63 | 1,60 | 1,63 | 0,00% | - |
| 22.11.2019 | 1,53 | 1,65 | 1,53 | 1,63 | 4,49% | - |
| 21.11.2019 | 1,48 | 1,58 | 1,48 | 1,56 | 7,59% | - |
| 20.11.2019 | 1,47 | 1,48 | 1,45 | 1,45 | -2,68% | - |
| 19.11.2019 | 1,56 | 1,57 | 1,49 | 1,49 | -9,15% | - |
| 18.11.2019 | 1,68 | 1,69 | 1,64 | 1,64 | 0,00% | - |
| 15.11.2019 | 1,60 | 1,64 | 1,60 | 1,64 | -0,61% | - |
| 14.11.2019 | 1,62 | 1,66 | 1,62 | 1,65 | 0,61% | - |
| 13.11.2019 | 1,60 | 1,64 | 1,60 | 1,64 | 0,00% | - |
| 12.11.2019 | 1,66 | 1,68 | 1,64 | 1,64 | -1,20% | - |
| 11.11.2019 | 1,66 | 1,67 | 1,66 | 1,66 | 3,11% | - |
| 08.11.2019 | 1,63 | 1,64 | 1,61 | 1,61 | -4,17% | - |
| 07.11.2019 | 1,60 | 1,71 | 1,60 | 1,68 | 7,69% | - |
| 06.11.2019 | 1,65 | 1,65 | 1,56 | 1,56 | -7,14% | - |
| 05.11.2019 | 1,58 | 1,70 | 1,58 | 1,68 | 15,07% | - |
| 04.11.2019 | 1,38 | 1,46 | 1,38 | 1,46 | 14,96% | - |
| 01.11.2019 | 1,26 | 1,27 | 1,26 | 1,27 | 1,60% | - |
| 31.10.2019 | 1,28 | 1,28 | 1,25 | 1,25 | -3,85% | - |
| 30.10.2019 | 1,35 | 1,36 | 1,30 | 1,30 | -5,80% | - |
| 29.10.2019 | 1,38 | 1,38 | 1,36 | 1,38 | -2,13% | - |
| 28.10.2019 | 1,46 | 1,48 | 1,39 | 1,41 | 5,22% | - |
| 25.10.2019 | 1,33 | 1,34 | 1,32 | 1,34 | -6,29% | - |
| 24.10.2019 | 1,40 | 1,45 | 1,40 | 1,43 | 1,42% | 3.000,00 |
| 23.10.2019 | 1,41 | 1,42 | 1,41 | 1,41 | 1,44% | - |
| 22.10.2019 | 1,41 | 1,41 | 1,39 | 1,39 | 1,46% | - |
| 21.10.2019 | 1,37 | 1,37 | 1,37 | 1,37 | -2,14% | - |
| 18.10.2019 | 1,40 | 1,41 | 1,40 | 1,40 | -0,71% | - |
| 17.10.2019 | 1,40 | 1,41 | 1,40 | 1,41 | 0,71% | - |
| 16.10.2019 | 1,33 | 1,40 | 1,33 | 1,40 | 10,24% | - |
| 15.10.2019 | 1,30 | 1,30 | 1,27 | 1,27 | -2,31% | - |
| 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% | - |