1,643€
-1,08%
Echtzeit-Aktienkurs AFRICA OIL CORP.
Bid:
Ask:
Aktienkurse zur AFRICA OIL CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1,69 | 1,70 | 1,63 | 1,63 | -2,93% | - |
| 18.04.2024 | 1,67 | 1,70 | 1,66 | 1,67 | 0,24% | - |
| 17.04.2024 | 1,67 | 1,72 | 1,66 | 1,67 | 0,06% | - |
| 16.04.2024 | 1,70 | 1,70 | 1,67 | 1,67 | -1,53% | - |
| 15.04.2024 | 1,68 | 1,73 | 1,68 | 1,70 | 1,07% | 10.000,00 |
| 12.04.2024 | 1,73 | 1,74 | 1,67 | 1,68 | -2,73% | 7.200,00 |
| 11.04.2024 | 1,73 | 1,75 | 1,71 | 1,72 | -0,29% | - |
| 10.04.2024 | 1,72 | 1,74 | 1,71 | 1,73 | 0,93% | - |
| 09.04.2024 | 1,75 | 1,77 | 1,70 | 1,71 | -2,67% | - |
| 08.04.2024 | 1,73 | 1,76 | 1,72 | 1,76 | 0,80% | - |
| 05.04.2024 | 1,71 | 1,76 | 1,70 | 1,75 | 1,28% | - |
| 04.04.2024 | 1,68 | 1,73 | 1,68 | 1,72 | 2,68% | 18.000,00 |
| 03.04.2024 | 1,67 | 1,71 | 1,65 | 1,68 | 0,06% | - |
| 02.04.2024 | 1,64 | 1,69 | 1,64 | 1,68 | 3,64% | 40.000,00 |
| 28.03.2024 | 1,60 | 1,64 | 1,59 | 1,62 | 0,25% | - |
| 27.03.2024 | 1,58 | 1,63 | 1,58 | 1,62 | 1,96% | - |
| 26.03.2024 | 1,58 | 1,61 | 1,55 | 1,58 | 1,60% | - |
| 25.03.2024 | 1,55 | 1,58 | 1,55 | 1,56 | 0,58% | 5.250,00 |
| 22.03.2024 | 1,53 | 1,58 | 1,53 | 1,55 | -1,27% | - |
| 21.03.2024 | 1,56 | 1,58 | 1,55 | 1,57 | 1,16% | - |
| 20.03.2024 | 1,52 | 1,57 | 1,52 | 1,55 | 2,37% | - |
| 19.03.2024 | 1,47 | 1,54 | 1,45 | 1,52 | 2,85% | - |
| 18.03.2024 | 1,43 | 1,49 | 1,43 | 1,47 | 4,46% | - |
| 15.03.2024 | 1,40 | 1,44 | 1,40 | 1,41 | -1,60% | - |
| 14.03.2024 | 1,44 | 1,46 | 1,41 | 1,43 | -1,51% | - |
| 13.03.2024 | 1,41 | 1,46 | 1,41 | 1,46 | 2,25% | - |
| 12.03.2024 | 1,44 | 1,45 | 1,42 | 1,42 | 0,28% | - |
| 11.03.2024 | 1,40 | 1,44 | 1,40 | 1,42 | 0,14% | - |
| 08.03.2024 | 1,46 | 1,47 | 1,41 | 1,42 | -2,00% | - |
| 07.03.2024 | 1,47 | 1,48 | 1,44 | 1,45 | -1,30% | - |
| 06.03.2024 | 1,45 | 1,49 | 1,44 | 1,47 | 1,95% | - |
| 05.03.2024 | 1,46 | 1,46 | 1,42 | 1,44 | -0,55% | 21.600,00 |
| 04.03.2024 | 1,48 | 1,49 | 1,44 | 1,45 | -2,56% | 2.500,00 |
| 01.03.2024 | 1,40 | 1,49 | 1,40 | 1,48 | 4,95% | 40.000,00 |
| 29.02.2024 | 1,45 | 1,46 | 1,38 | 1,41 | -2,55% | - |
| 28.02.2024 | 1,41 | 1,47 | 1,38 | 1,45 | 3,42% | - |
| 27.02.2024 | 1,53 | 1,55 | 1,31 | 1,40 | -9,31% | 70.400,00 |
| 26.02.2024 | 1,54 | 1,58 | 1,53 | 1,55 | -0,77% | 3.600,00 |
| 23.02.2024 | 1,56 | 1,57 | 1,53 | 1,56 | -0,38% | - |
| 22.02.2024 | 1,56 | 1,58 | 1,55 | 1,57 | 0,51% | - |
| 21.02.2024 | 1,55 | 1,59 | 1,55 | 1,56 | 0,65% | - |
| 20.02.2024 | 1,59 | 1,59 | 1,55 | 1,55 | -2,83% | 76.600,00 |
| 19.02.2024 | 1,57 | 1,60 | 1,57 | 1,59 | 0,19% | 5.600,00 |
| 16.02.2024 | 1,57 | 1,60 | 1,57 | 1,59 | 0,19% | 60.000,00 |
| 15.02.2024 | 1,57 | 1,59 | 1,54 | 1,59 | 0,44% | - |
| 14.02.2024 | 1,55 | 1,59 | 1,54 | 1,58 | 2,27% | 45.000,00 |
| 13.02.2024 | 1,57 | 1,60 | 1,54 | 1,54 | -2,59% | 250,00 |
| 12.02.2024 | 1,58 | 1,62 | 1,57 | 1,59 | 0,44% | 90.400,00 |
| 09.02.2024 | 1,60 | 1,62 | 1,56 | 1,58 | -1,50% | 1.000,00 |
| 08.02.2024 | 1,63 | 1,65 | 1,60 | 1,60 | -1,29% | 2.700,00 |
| 07.02.2024 | 1,69 | 1,70 | 1,61 | 1,62 | -4,53% | - |
| 06.02.2024 | 1,71 | 1,72 | 1,68 | 1,70 | 0,29% | - |
| 05.02.2024 | 1,68 | 1,75 | 1,67 | 1,70 | 1,32% | - |
| 02.02.2024 | 1,73 | 1,74 | 1,67 | 1,67 | -2,68% | - |
| 01.02.2024 | 1,75 | 1,78 | 1,72 | 1,72 | -1,66% | 1.000,00 |
| 31.01.2024 | 1,80 | 1,80 | 1,73 | 1,75 | -2,18% | - |
| 30.01.2024 | 1,81 | 1,82 | 1,78 | 1,79 | -1,22% | - |
| 29.01.2024 | 1,81 | 1,83 | 1,79 | 1,81 | -0,28% | - |
| 26.01.2024 | 1,76 | 1,82 | 1,76 | 1,81 | 2,25% | - |
| 25.01.2024 | 1,74 | 1,79 | 1,74 | 1,77 | 1,95% | - |
| 24.01.2024 | 1,74 | 1,76 | 1,73 | 1,74 | -0,06% | - |
| 23.01.2024 | 1,75 | 1,78 | 1,74 | 1,74 | 0,00% | - |
| 22.01.2024 | 1,73 | 1,76 | 1,70 | 1,74 | 0,69% | - |
| 19.01.2024 | 1,73 | 1,73 | 1,70 | 1,73 | 0,23% | - |
| 18.01.2024 | 1,73 | 1,74 | 1,71 | 1,73 | -0,17% | - |
| 17.01.2024 | 1,75 | 1,75 | 1,71 | 1,73 | -2,10% | - |
| 16.01.2024 | 1,78 | 1,79 | 1,74 | 1,77 | -2,00% | - |
| 15.01.2024 | 1,80 | 1,83 | 1,78 | 1,80 | 0,22% | 4.000,00 |
| 12.01.2024 | 1,77 | 1,81 | 1,75 | 1,80 | 2,74% | - |
| 11.01.2024 | 1,74 | 1,80 | 1,73 | 1,75 | 0,81% | 2.000,00 |
| 10.01.2024 | 1,62 | 1,75 | 1,62 | 1,74 | 6,83% | 91.555,00 |
| 09.01.2024 | 1,64 | 1,67 | 1,62 | 1,62 | -1,81% | - |
| 08.01.2024 | 1,66 | 1,68 | 1,63 | 1,65 | -1,31% | - |
| 05.01.2024 | 1,66 | 1,72 | 1,66 | 1,68 | 0,60% | - |
| 04.01.2024 | 1,69 | 1,72 | 1,66 | 1,67 | -1,59% | - |
| 03.01.2024 | 1,70 | 1,72 | 1,68 | 1,69 | -0,99% | - |
| 02.01.2024 | 1,74 | 1,74 | 1,71 | 1,71 | 0,53% | 24.000,00 |
| 29.12.2023 | 1,71 | 1,72 | 1,70 | 1,70 | -0,87% | - |
| 28.12.2023 | 1,73 | 1,74 | 1,71 | 1,72 | -0,69% | - |
| 27.12.2023 | 1,75 | 1,75 | 1,72 | 1,73 | 0,29% | - |
| 22.12.2023 | 1,74 | 1,74 | 1,70 | 1,72 | -0,92% | - |
| 21.12.2023 | 1,73 | 1,74 | 1,70 | 1,74 | 0,87% | - |
| 20.12.2023 | 1,72 | 1,73 | 1,71 | 1,72 | 0,12% | - |
| 19.12.2023 | 1,67 | 1,73 | 1,67 | 1,72 | 2,68% | - |
| 18.12.2023 | 1,65 | 1,72 | 1,64 | 1,68 | 0,66% | 4.800,00 |
| 15.12.2023 | 1,66 | 1,72 | 1,64 | 1,67 | -0,12% | - |
| 14.12.2023 | 1,65 | 1,68 | 1,63 | 1,67 | 1,28% | - |
| 13.12.2023 | 1,59 | 1,65 | 1,55 | 1,65 | 3,58% | 10.000,00 |
| 12.12.2023 | 1,65 | 1,67 | 1,58 | 1,59 | -3,23% | 1.000,00 |
| 11.12.2023 | 1,68 | 1,69 | 1,64 | 1,64 | -1,68% | 1.290,00 |
| 08.12.2023 | 1,70 | 1,70 | 1,66 | 1,67 | 1,64% | - |
| 07.12.2023 | 1,66 | 1,70 | 1,64 | 1,64 | -0,48% | - |
| 06.12.2023 | 1,71 | 1,72 | 1,65 | 1,65 | -4,51% | - |
| 05.12.2023 | 1,73 | 1,75 | 1,69 | 1,73 | -1,09% | 5.400,00 |
| 04.12.2023 | 1,72 | 1,77 | 1,70 | 1,75 | 1,16% | 5.000,00 |
| 01.12.2023 | 1,72 | 1,74 | 1,69 | 1,73 | 1,71% | - |
| 30.11.2023 | 1,73 | 1,73 | 1,69 | 1,70 | -1,28% | - |
| 29.11.2023 | 1,71 | 1,74 | 1,71 | 1,72 | 0,00% | - |
| 28.11.2023 | 1,74 | 1,75 | 1,72 | 1,72 | -0,40% | - |
| 27.11.2023 | 1,73 | 1,76 | 1,71 | 1,73 | -1,71% | - |