1,050€
5,00%
Echtzeit-Aktienkurs Bangchak Corporation PCL (NVDRs)
Bid:
Ask:
Aktienkurse zur Bangchak Corporation PCL (NVDRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 03.05.2024 | 1,07 | 1,07 | 1,04 | 1,05 | 1,16% | - |
| 02.05.2024 | 1,03 | 1,04 | 1,02 | 1,03 | -1,62% | - |
| 30.04.2024 | 1,09 | 1,09 | 1,05 | 1,05 | -3,23% | - |
| 29.04.2024 | 1,05 | 1,09 | 1,05 | 1,09 | 0,00% | - |
| 26.04.2024 | 1,06 | 1,10 | 1,06 | 1,09 | -2,25% | - |
| 25.04.2024 | 1,07 | 1,12 | 1,07 | 1,11 | -0,89% | - |
| 24.04.2024 | 1,12 | 1,12 | 1,11 | 1,12 | 0,00% | - |
| 23.04.2024 | 1,06 | 1,13 | 1,06 | 1,12 | 1,36% | - |
| 22.04.2024 | 1,09 | 1,11 | 1,09 | 1,11 | 0,91% | - |
| 19.04.2024 | 1,12 | 1,13 | 1,10 | 1,10 | -1,35% | - |
| 18.04.2024 | 1,07 | 1,11 | 1,07 | 1,11 | 0,00% | - |
| 17.04.2024 | 1,08 | 1,12 | 1,08 | 1,11 | -2,63% | - |
| 16.04.2024 | 1,15 | 1,15 | 1,14 | 1,14 | 0,00% | - |
| 15.04.2024 | 1,14 | 1,14 | 1,13 | 1,14 | 0,00% | - |
| 12.04.2024 | 1,15 | 1,15 | 1,14 | 1,14 | 0,44% | - |
| 11.04.2024 | 1,14 | 1,14 | 1,13 | 1,14 | 0,44% | - |
| 10.04.2024 | 1,15 | 1,15 | 1,13 | 1,13 | -1,74% | - |
| 09.04.2024 | 1,10 | 1,15 | 1,10 | 1,15 | 0,88% | - |
| 08.04.2024 | 1,10 | 1,14 | 1,10 | 1,14 | 0,44% | - |
| 05.04.2024 | 1,13 | 1,14 | 1,12 | 1,14 | 0,44% | - |
| 04.04.2024 | 1,09 | 1,13 | 1,09 | 1,13 | 0,00% | - |
| 03.04.2024 | 1,11 | 1,15 | 1,11 | 1,13 | -0,88% | - |
| 02.04.2024 | 1,13 | 1,15 | 1,12 | 1,14 | 0,00% | - |
| 28.03.2024 | 1,10 | 1,15 | 1,10 | 1,14 | 0,00% | - |
| 27.03.2024 | 1,09 | 1,15 | 1,09 | 1,14 | 1,79% | - |
| 26.03.2024 | 1,09 | 1,13 | 1,09 | 1,12 | 0,00% | - |
| 25.03.2024 | 1,14 | 1,14 | 1,11 | 1,12 | -2,61% | - |
| 22.03.2024 | 1,18 | 1,18 | 1,15 | 1,15 | -2,13% | - |
| 21.03.2024 | 1,14 | 1,18 | 1,14 | 1,18 | 3,07% | - |
| 20.03.2024 | 1,15 | 1,15 | 1,13 | 1,14 | 2,70% | - |
| 19.03.2024 | 1,12 | 1,12 | 1,10 | 1,11 | 0,00% | - |
| 18.03.2024 | 1,09 | 1,13 | 1,09 | 1,11 | -2,20% | - |
| 15.03.2024 | 1,14 | 1,15 | 1,14 | 1,14 | 0,44% | - |
| 14.03.2024 | 1,12 | 1,14 | 1,12 | 1,13 | 2,73% | - |
| 13.03.2024 | 1,10 | 1,11 | 1,10 | 1,10 | 3,77% | - |
| 12.03.2024 | 1,04 | 1,08 | 1,04 | 1,06 | -3,64% | - |
| 11.03.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,46% | - |
| 08.03.2024 | 1,10 | 1,11 | 1,09 | 1,10 | -0,45% | - |
| 07.03.2024 | 1,05 | 1,11 | 1,05 | 1,10 | -0,45% | - |
| 06.03.2024 | 1,09 | 1,11 | 1,09 | 1,11 | 0,45% | - |
| 05.03.2024 | 1,12 | 1,12 | 1,10 | 1,10 | -2,22% | - |
| 04.03.2024 | 1,12 | 1,13 | 1,12 | 1,13 | 3,21% | - |
| 01.03.2024 | 1,05 | 1,09 | 1,05 | 1,09 | 0,93% | - |
| 29.02.2024 | 1,11 | 1,11 | 1,08 | 1,08 | -3,57% | - |
| 28.02.2024 | 1,08 | 1,13 | 1,08 | 1,12 | -0,44% | - |
| 27.02.2024 | 1,12 | 1,13 | 1,11 | 1,13 | 0,45% | - |
| 26.02.2024 | 1,12 | 1,13 | 1,12 | 1,12 | 0,00% | - |
| 23.02.2024 | 1,13 | 1,13 | 1,11 | 1,12 | 2,75% | - |
| 22.02.2024 | 1,12 | 1,13 | 1,09 | 1,09 | -3,11% | - |
| 21.02.2024 | 1,09 | 1,14 | 1,09 | 1,13 | 0,45% | - |
| 20.02.2024 | 1,13 | 1,13 | 1,12 | 1,12 | -2,61% | - |
| 19.02.2024 | 1,14 | 1,15 | 1,14 | 1,15 | -0,86% | - |
| 16.02.2024 | 1,12 | 1,16 | 1,12 | 1,16 | 3,11% | - |
| 15.02.2024 | 1,09 | 1,13 | 1,09 | 1,13 | -0,44% | - |
| 14.02.2024 | 1,13 | 1,13 | 1,12 | 1,13 | 1,80% | - |
| 13.02.2024 | 1,12 | 1,12 | 1,11 | 1,11 | -0,89% | - |
| 12.02.2024 | 1,13 | 1,13 | 1,11 | 1,12 | -0,88% | - |
| 09.02.2024 | 1,08 | 1,13 | 1,08 | 1,13 | 0,00% | - |
| 08.02.2024 | 1,13 | 1,13 | 1,12 | 1,13 | 0,44% | - |
| 07.02.2024 | 1,11 | 1,13 | 1,11 | 1,13 | 1,35% | - |
| 06.02.2024 | 1,10 | 1,11 | 1,10 | 1,11 | 0,91% | - |
| 05.02.2024 | 1,09 | 1,10 | 1,09 | 1,10 | 0,00% | - |
| 02.02.2024 | 1,10 | 1,10 | 1,09 | 1,10 | 0,92% | - |
| 01.02.2024 | 1,06 | 1,10 | 1,06 | 1,09 | 0,00% | - |
| 31.01.2024 | 1,09 | 1,10 | 1,09 | 1,09 | 0,00% | - |
| 30.01.2024 | 1,05 | 1,10 | 1,05 | 1,09 | 0,46% | - |
| 29.01.2024 | 1,07 | 1,09 | 1,06 | 1,09 | 2,36% | - |
| 26.01.2024 | 1,03 | 1,07 | 1,03 | 1,06 | -1,40% | - |
| 25.01.2024 | 1,02 | 1,08 | 1,02 | 1,08 | 1,42% | - |
| 24.01.2024 | 1,05 | 1,07 | 1,04 | 1,06 | 1,92% | - |
| 23.01.2024 | 1,05 | 1,05 | 1,03 | 1,04 | -0,95% | - |
| 22.01.2024 | 1,05 | 1,05 | 1,05 | 1,05 | 0,96% | - |
| 19.01.2024 | 1,01 | 1,05 | 1,01 | 1,04 | 0,00% | - |
| 18.01.2024 | 1,00 | 1,04 | 1,00 | 1,04 | 0,00% | - |
| 17.01.2024 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | - |
| 16.01.2024 | 1,02 | 1,06 | 1,02 | 1,04 | -1,42% | - |
| 15.01.2024 | 1,06 | 1,07 | 1,05 | 1,06 | -0,47% | - |
| 12.01.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,47% | - |
| 11.01.2024 | 1,07 | 1,07 | 1,05 | 1,06 | -1,86% | - |
| 10.01.2024 | 1,07 | 1,09 | 1,07 | 1,08 | 4,37% | - |
| 09.01.2024 | 1,03 | 1,07 | 1,03 | 1,03 | -3,74% | - |
| 08.01.2024 | 1,06 | 1,07 | 1,06 | 1,07 | 0,94% | - |
| 05.01.2024 | 1,02 | 1,06 | 1,02 | 1,06 | -0,93% | - |
| 04.01.2024 | 1,02 | 1,07 | 1,02 | 1,07 | 0,94% | - |
| 03.01.2024 | 1,03 | 1,08 | 1,03 | 1,06 | -3,64% | - |
| 02.01.2024 | 1,09 | 1,11 | 1,09 | 1,10 | -3,51% | - |
| 29.12.2023 | 1,15 | 1,15 | 1,14 | 1,14 | 0,00% | - |
| 28.12.2023 | 1,15 | 1,15 | 1,14 | 1,14 | 0,00% | - |
| 27.12.2023 | 1,14 | 1,14 | 1,14 | 1,14 | -0,44% | - |
| 22.12.2023 | 1,15 | 1,15 | 1,14 | 1,15 | 0,44% | - |
| 21.12.2023 | 1,10 | 1,15 | 1,10 | 1,14 | -1,30% | - |
| 20.12.2023 | 1,11 | 1,16 | 1,11 | 1,16 | 4,05% | - |
| 19.12.2023 | 1,08 | 1,12 | 1,08 | 1,11 | 2,78% | - |
| 18.12.2023 | 1,12 | 1,13 | 1,08 | 1,08 | -3,57% | - |
| 15.12.2023 | 1,12 | 1,13 | 1,11 | 1,12 | 1,36% | - |
| 14.12.2023 | 1,12 | 1,12 | 1,10 | 1,11 | 0,91% | - |
| 13.12.2023 | 1,09 | 1,10 | 1,09 | 1,10 | -0,90% | - |
| 12.12.2023 | 1,13 | 1,13 | 1,11 | 1,11 | -0,45% | - |
| 11.12.2023 | 1,07 | 1,11 | 1,07 | 1,11 | -0,45% | - |