46,400€
1,71%
Echtzeit-Aktienkurs TOURMALINE OIL CORP.
Bid:
Ask:
Aktienkurse zur TOURMALINE OIL CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 46,64 | 46,92 | 46,03 | 46,30 | -0,45% | - |
| 25.04.2024 | 44,83 | 46,56 | 44,83 | 46,51 | 3,00% | - |
| 24.04.2024 | 45,28 | 45,41 | 44,80 | 45,16 | -0,11% | 1.932,00 |
| 23.04.2024 | 45,02 | 45,42 | 44,58 | 45,21 | 0,42% | - |
| 22.04.2024 | 44,27 | 45,30 | 43,97 | 45,02 | 1,32% | - |
| 19.04.2024 | 43,98 | 44,63 | 43,46 | 44,43 | 1,48% | - |
| 18.04.2024 | 44,45 | 44,69 | 43,55 | 43,78 | -1,36% | - |
| 17.04.2024 | 44,32 | 45,06 | 44,04 | 44,39 | -0,05% | - |
| 16.04.2024 | 44,25 | 44,78 | 43,71 | 44,41 | 0,58% | - |
| 15.04.2024 | 44,72 | 45,21 | 43,85 | 44,15 | -1,45% | 180,00 |
| 12.04.2024 | 45,40 | 46,46 | 44,67 | 44,80 | -1,31% | - |
| 11.04.2024 | 45,71 | 46,14 | 44,99 | 45,40 | -1,45% | - |
| 10.04.2024 | 45,20 | 46,71 | 44,89 | 46,07 | 1,97% | - |
| 09.04.2024 | 44,26 | 45,21 | 44,13 | 45,18 | 2,00% | - |
| 08.04.2024 | 43,19 | 44,31 | 43,19 | 44,29 | 1,75% | - |
| 05.04.2024 | 43,89 | 44,21 | 43,31 | 43,53 | -0,72% | - |
| 04.04.2024 | 43,18 | 43,85 | 43,15 | 43,85 | 0,83% | - |
| 03.04.2024 | 42,79 | 43,57 | 42,66 | 43,49 | 1,62% | - |
| 02.04.2024 | 43,97 | 44,27 | 42,75 | 42,79 | -1,28% | - |
| 28.03.2024 | 42,39 | 43,63 | 42,28 | 43,35 | 2,24% | - |
| 27.03.2024 | 41,13 | 42,42 | 40,86 | 42,40 | 3,09% | - |
| 26.03.2024 | 41,23 | 41,50 | 40,89 | 41,13 | -0,42% | - |
| 25.03.2024 | 40,55 | 41,32 | 40,51 | 41,30 | 1,92% | - |
| 22.03.2024 | 40,94 | 41,15 | 40,19 | 40,52 | -1,57% | - |
| 21.03.2024 | 41,53 | 41,61 | 40,94 | 41,17 | -0,22% | - |
| 20.03.2024 | 41,36 | 41,45 | 40,88 | 41,26 | -0,21% | - |
| 19.03.2024 | 41,27 | 41,71 | 40,96 | 41,34 | -0,42% | - |
| 18.03.2024 | 41,83 | 42,24 | 41,24 | 41,52 | 0,06% | - |
| 15.03.2024 | 41,04 | 42,00 | 40,84 | 41,49 | 1,49% | 750,00 |
| 14.03.2024 | 40,68 | 41,19 | 40,19 | 40,88 | -0,17% | - |
| 13.03.2024 | 40,55 | 41,19 | 40,38 | 40,95 | 0,74% | - |
| 12.03.2024 | 40,56 | 41,02 | 40,45 | 40,65 | -0,72% | - |
| 11.03.2024 | 41,28 | 41,51 | 40,57 | 40,95 | -0,47% | - |
| 08.03.2024 | 42,57 | 42,77 | 40,89 | 41,14 | -2,83% | 138,00 |
| 07.03.2024 | 42,82 | 43,01 | 40,93 | 42,34 | -1,03% | - |
| 06.03.2024 | 43,01 | 43,49 | 42,45 | 42,78 | -0,40% | - |
| 05.03.2024 | 42,46 | 43,21 | 42,25 | 42,95 | 0,79% | 2.100,00 |
| 04.03.2024 | 42,37 | 43,07 | 42,25 | 42,62 | 0,50% | - |
| 01.03.2024 | 41,93 | 42,69 | 41,77 | 42,41 | 1,34% | - |
| 29.02.2024 | 41,35 | 42,41 | 41,16 | 41,85 | 1,21% | - |
| 28.02.2024 | 40,82 | 41,39 | 40,43 | 41,35 | 1,21% | 10,00 |
| 27.02.2024 | 40,73 | 41,28 | 40,43 | 40,85 | 0,44% | 200,00 |
| 26.02.2024 | 40,46 | 40,94 | 40,19 | 40,67 | 0,25% | - |
| 23.02.2024 | 40,72 | 40,75 | 40,02 | 40,57 | -0,64% | - |
| 22.02.2024 | 40,74 | 41,06 | 40,17 | 40,83 | 0,46% | - |
| 21.02.2024 | 39,00 | 41,53 | 38,80 | 40,65 | 4,32% | - |
| 20.02.2024 | 39,66 | 39,69 | 38,75 | 38,96 | -1,17% | - |
| 19.02.2024 | 39,26 | 39,57 | 39,16 | 39,42 | 0,18% | - |
| 16.02.2024 | 38,88 | 39,45 | 38,62 | 39,35 | 1,25% | - |
| 15.02.2024 | 37,10 | 38,95 | 36,99 | 38,87 | 4,57% | - |
| 14.02.2024 | 37,53 | 38,18 | 36,93 | 37,17 | -0,97% | - |
| 13.02.2024 | 38,71 | 38,81 | 36,77 | 37,53 | -2,87% | - |
| 12.02.2024 | 38,31 | 39,39 | 38,16 | 38,64 | 0,81% | 700,00 |
| 09.02.2024 | 38,94 | 39,25 | 38,10 | 38,33 | -1,65% | - |
| 08.02.2024 | 38,62 | 39,40 | 38,41 | 38,98 | 0,92% | - |
| 07.02.2024 | 37,81 | 38,62 | 37,50 | 38,62 | 1,94% | - |
| 06.02.2024 | 37,40 | 38,13 | 37,29 | 37,89 | 1,47% | - |
| 05.02.2024 | 38,68 | 38,87 | 37,31 | 37,34 | -3,30% | - |
| 02.02.2024 | 39,85 | 39,92 | 38,61 | 38,61 | -2,98% | 1.215,00 |
| 01.02.2024 | 40,06 | 40,36 | 39,36 | 39,80 | -0,54% | 425,00 |
| 31.01.2024 | 39,95 | 40,37 | 39,58 | 40,01 | 0,18% | - |
| 30.01.2024 | 40,37 | 40,40 | 39,77 | 39,94 | -0,93% | - |
| 29.01.2024 | 40,46 | 40,59 | 39,92 | 40,32 | -0,17% | - |
| 26.01.2024 | 40,50 | 40,68 | 39,73 | 40,39 | -0,44% | - |
| 25.01.2024 | 39,73 | 40,60 | 39,73 | 40,57 | 2,01% | - |
| 24.01.2024 | 39,40 | 39,85 | 39,19 | 39,77 | 0,88% | - |
| 23.01.2024 | 38,46 | 39,58 | 38,12 | 39,42 | 2,55% | - |
| 22.01.2024 | 38,90 | 39,33 | 38,44 | 38,44 | -1,79% | 500,00 |
| 19.01.2024 | 39,25 | 39,60 | 38,92 | 39,14 | -0,18% | - |
| 18.01.2024 | 39,56 | 39,73 | 38,88 | 39,21 | -0,60% | - |
| 17.01.2024 | 39,69 | 39,69 | 39,05 | 39,45 | -0,78% | - |
| 16.01.2024 | 42,37 | 42,81 | 39,69 | 39,76 | -6,23% | - |
| 15.01.2024 | 42,40 | 42,51 | 41,96 | 42,40 | -0,15% | - |
| 12.01.2024 | 41,93 | 42,59 | 41,88 | 42,46 | 2,30% | - |
| 11.01.2024 | 41,22 | 41,82 | 41,04 | 41,51 | 1,18% | - |
| 10.01.2024 | 42,03 | 42,56 | 40,94 | 41,02 | -2,80% | 1.200,00 |
| 09.01.2024 | 42,08 | 42,86 | 41,86 | 42,20 | -0,05% | - |
| 08.01.2024 | 42,20 | 42,29 | 40,99 | 42,22 | -0,72% | - |
| 05.01.2024 | 42,57 | 42,94 | 42,14 | 42,53 | 0,09% | - |
| 04.01.2024 | 42,45 | 42,59 | 41,64 | 42,49 | 0,41% | 400,00 |
| 03.01.2024 | 40,72 | 42,45 | 40,45 | 42,31 | 3,75% | - |
| 02.01.2024 | 40,92 | 41,24 | 40,74 | 40,78 | 0,67% | - |
| 29.12.2023 | 40,45 | 40,64 | 40,31 | 40,51 | 0,04% | - |
| 28.12.2023 | 40,71 | 41,19 | 40,23 | 40,50 | -0,20% | 625,00 |
| 27.12.2023 | 41,06 | 41,43 | 40,47 | 40,58 | -0,18% | 750,00 |
| 22.12.2023 | 40,93 | 41,05 | 40,62 | 40,65 | -0,39% | - |
| 21.12.2023 | 40,60 | 40,88 | 40,17 | 40,81 | 0,89% | 50,00 |
| 20.12.2023 | 40,92 | 41,29 | 40,45 | 40,45 | -1,27% | - |
| 19.12.2023 | 40,53 | 40,97 | 40,42 | 40,97 | 1,16% | 500,00 |
| 18.12.2023 | 40,23 | 40,93 | 39,93 | 40,50 | 0,76% | - |
| 15.12.2023 | 40,92 | 41,23 | 39,97 | 40,20 | -1,45% | - |
| 14.12.2023 | 40,73 | 41,46 | 40,45 | 40,79 | -0,17% | - |
| 13.12.2023 | 39,38 | 40,87 | 39,29 | 40,86 | 3,26% | - |
| 12.12.2023 | 41,46 | 41,47 | 39,34 | 39,57 | -4,27% | - |
| 11.12.2023 | 42,67 | 42,75 | 41,05 | 41,33 | -2,79% | - |
| 08.12.2023 | 42,69 | 43,06 | 42,37 | 42,52 | -0,36% | 75,00 |
| 07.12.2023 | 42,98 | 43,19 | 42,17 | 42,67 | -0,50% | - |
| 06.12.2023 | 43,79 | 43,90 | 42,71 | 42,89 | -2,20% | - |
| 05.12.2023 | 44,04 | 44,33 | 43,62 | 43,85 | -0,72% | - |
| 04.12.2023 | 44,34 | 44,63 | 43,91 | 44,17 | -1,03% | - |