56,810$
1,19%
Echtzeit-Aktienkurs Bonanza Creek Energy Inc.
Bid:
Ask:
Aktienkurse zur Bonanza Creek Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2021 | 57,33 | 58,97 | 55,00 | 56,10 | -0,07% | 5.048.261,00 |
| 29.10.2021 | 55,26 | 56,14 | 53,25 | 56,14 | 3,48% | 1.547.895,00 |
| 28.10.2021 | 56,05 | 56,25 | 53,43 | 54,25 | -2,86% | 1.135.837,00 |
| 27.10.2021 | 57,39 | 58,27 | 55,80 | 55,85 | -4,51% | 540.544,00 |
| 26.10.2021 | 57,35 | 58,82 | 57,13 | 58,49 | 2,45% | 578.655,00 |
| 25.10.2021 | 56,85 | 58,21 | 56,74 | 57,09 | 2,44% | 727.700,00 |
| 22.10.2021 | 55,14 | 55,81 | 54,01 | 55,73 | 2,07% | 500.191,00 |
| 21.10.2021 | 54,89 | 55,45 | 54,21 | 54,60 | -0,78% | 566.135,00 |
| 20.10.2021 | 53,24 | 55,25 | 53,01 | 55,03 | 2,19% | 665.041,00 |
| 19.10.2021 | 54,44 | 54,53 | 52,83 | 53,85 | 0,32% | 482.162,00 |
| 18.10.2021 | 54,16 | 55,21 | 53,41 | 53,68 | 0,21% | 644.857,00 |
| 15.10.2021 | 53,00 | 53,86 | 52,58 | 53,57 | 3,32% | 617.458,00 |
| 14.10.2021 | 51,59 | 51,99 | 50,92 | 51,85 | 1,99% | 382.748,00 |
| 13.10.2021 | 50,04 | 50,90 | 49,34 | 50,84 | -0,39% | 488.853,00 |
| 12.10.2021 | 50,15 | 52,25 | 49,61 | 51,04 | 1,90% | 794.276,00 |
| 11.10.2021 | 51,77 | 51,94 | 50,05 | 50,09 | -1,11% | 704.909,00 |
| 08.10.2021 | 51,12 | 52,10 | 50,20 | 50,65 | 0,98% | 667.065,00 |
| 07.10.2021 | 48,19 | 50,30 | 47,57 | 50,16 | 5,58% | 710.188,00 |
| 06.10.2021 | 47,84 | 48,58 | 46,60 | 47,51 | -3,65% | 676.279,00 |
| 05.10.2021 | 50,37 | 51,62 | 48,28 | 49,31 | -0,98% | 866.367,00 |
| 04.10.2021 | 49,80 | 51,02 | 49,21 | 49,80 | 1,55% | 943.831,00 |
| 01.10.2021 | 48,07 | 49,53 | 47,90 | 49,04 | 2,38% | 710.170,00 |
| 30.09.2021 | 47,71 | 49,07 | 46,84 | 47,90 | 0,17% | 699.583,00 |
| 29.09.2021 | 46,39 | 47,93 | 44,87 | 47,82 | 1,85% | 680.512,00 |
| 28.09.2021 | 48,00 | 48,30 | 46,82 | 46,95 | -1,01% | 670.286,00 |
| 27.09.2021 | 47,34 | 47,86 | 46,59 | 47,43 | 3,27% | 842.484,00 |
| 24.09.2021 | 45,70 | 46,50 | 45,19 | 45,93 | 1,01% | 364.360,00 |
| 23.09.2021 | 45,00 | 46,06 | 44,67 | 45,47 | 1,16% | 653.413,00 |
| 22.09.2021 | 45,00 | 45,84 | 44,58 | 44,95 | 2,51% | 647.133,00 |
| 21.09.2021 | 43,76 | 44,26 | 41,73 | 43,85 | 1,13% | 595.013,00 |
| 20.09.2021 | 42,00 | 43,37 | 41,37 | 43,36 | -0,37% | 576.592,00 |
| 17.09.2021 | 43,97 | 44,55 | 42,89 | 43,52 | -0,64% | 3.685.656,00 |
| 16.09.2021 | 44,46 | 45,11 | 43,79 | 43,80 | -2,10% | 390.063,00 |
| 15.09.2021 | 44,35 | 46,47 | 44,23 | 44,74 | 3,73% | 921.647,00 |
| 14.09.2021 | 44,31 | 44,46 | 42,69 | 43,13 | -2,33% | 609.958,00 |
| 13.09.2021 | 44,85 | 45,70 | 43,82 | 44,16 | 0,66% | 607.892,00 |
| 10.09.2021 | 44,46 | 44,75 | 43,58 | 43,87 | 0,16% | 505.117,00 |
| 09.09.2021 | 42,75 | 44,26 | 42,41 | 43,80 | 2,46% | 943.047,00 |
| 08.09.2021 | 42,21 | 43,28 | 41,98 | 42,75 | 2,86% | 898.095,00 |
| 07.09.2021 | 41,00 | 42,32 | 40,99 | 41,56 | 0,63% | 755.599,00 |
| 03.09.2021 | 40,90 | 41,52 | 40,52 | 41,30 | 1,10% | 308.609,00 |
| 02.09.2021 | 40,12 | 41,76 | 40,12 | 40,85 | 3,68% | 398.360,00 |
| 01.09.2021 | 38,63 | 39,59 | 38,12 | 39,40 | 1,34% | 409.141,00 |
| 31.08.2021 | 38,00 | 39,21 | 37,62 | 38,88 | 1,20% | 453.273,00 |
| 30.08.2021 | 40,32 | 40,33 | 38,36 | 38,42 | -3,81% | 413.849,00 |
| 27.08.2021 | 37,99 | 40,05 | 37,99 | 39,94 | 7,31% | 489.339,00 |
| 26.08.2021 | 36,97 | 37,67 | 36,45 | 37,22 | -0,59% | 390.722,00 |
| 25.08.2021 | 36,94 | 37,95 | 36,48 | 37,44 | 1,79% | 401.634,00 |
| 24.08.2021 | 36,21 | 36,94 | 35,96 | 36,78 | 3,43% | 458.376,00 |
| 23.08.2021 | 34,08 | 35,63 | 33,81 | 35,56 | 8,45% | 428.949,00 |
| 20.08.2021 | 32,12 | 32,82 | 31,96 | 32,79 | 0,74% | 452.974,00 |
| 19.08.2021 | 32,20 | 32,75 | 31,74 | 32,55 | -1,48% | 553.094,00 |
| 18.08.2021 | 34,50 | 35,43 | 32,94 | 33,04 | -4,92% | 472.086,00 |
| 17.08.2021 | 34,58 | 35,53 | 34,55 | 34,75 | -0,37% | 425.690,00 |
| 16.08.2021 | 35,85 | 35,98 | 34,72 | 34,88 | -4,36% | 618.089,00 |
| 13.08.2021 | 37,93 | 37,93 | 36,43 | 36,47 | -4,13% | 556.305,00 |
| 12.08.2021 | 37,34 | 38,23 | 36,94 | 38,04 | 1,49% | 362.016,00 |
| 11.08.2021 | 38,21 | 38,52 | 36,40 | 37,48 | -3,40% | 721.656,00 |
| 10.08.2021 | 36,37 | 39,19 | 35,38 | 38,80 | 4,02% | 810.880,00 |
| 09.08.2021 | 36,98 | 37,83 | 36,38 | 37,30 | -1,32% | 462.229,00 |
| 06.08.2021 | 37,76 | 38,24 | 37,17 | 37,80 | 2,02% | 276.691,00 |
| 05.08.2021 | 36,64 | 38,00 | 36,64 | 37,05 | 2,09% | 343.673,00 |
| 04.08.2021 | 37,08 | 37,66 | 35,87 | 36,29 | -4,53% | 603.153,00 |
| 03.08.2021 | 37,30 | 38,52 | 36,77 | 38,01 | 0,98% | 356.682,00 |
| 02.08.2021 | 38,59 | 39,95 | 37,36 | 37,64 | -2,16% | 416.534,00 |
| 30.07.2021 | 38,89 | 38,93 | 37,75 | 38,47 | -1,76% | 433.372,00 |
| 29.07.2021 | 39,32 | 39,68 | 38,32 | 39,16 | 1,11% | 411.454,00 |
| 28.07.2021 | 38,04 | 39,20 | 37,81 | 38,73 | 2,46% | 416.034,00 |
| 27.07.2021 | 39,01 | 39,35 | 37,19 | 37,80 | -4,18% | 403.442,00 |
| 26.07.2021 | 37,27 | 39,67 | 37,27 | 39,45 | 5,99% | 481.867,00 |
| 23.07.2021 | 38,00 | 38,00 | 36,75 | 37,22 | -1,56% | 263.909,00 |
| 22.07.2021 | 38,98 | 38,98 | 37,34 | 37,81 | -3,20% | 395.137,00 |
| 21.07.2021 | 39,28 | 39,89 | 38,80 | 39,06 | 2,20% | 379.236,00 |
| 20.07.2021 | 37,70 | 38,78 | 37,01 | 38,22 | 1,84% | 533.327,00 |
| 19.07.2021 | 38,27 | 39,23 | 36,78 | 37,53 | -5,49% | 822.705,00 |
| 16.07.2021 | 41,82 | 42,04 | 39,54 | 39,71 | -3,80% | 505.623,00 |
| 15.07.2021 | 42,51 | 43,45 | 40,52 | 41,28 | -4,36% | 788.298,00 |
| 14.07.2021 | 45,71 | 45,92 | 42,95 | 43,16 | -5,18% | 472.654,00 |
| 13.07.2021 | 46,54 | 46,54 | 45,43 | 45,52 | -2,25% | 376.015,00 |
| 12.07.2021 | 46,17 | 47,38 | 45,26 | 46,57 | -0,19% | 333.928,00 |
| 09.07.2021 | 46,85 | 47,04 | 46,17 | 46,66 | 0,73% | 357.194,00 |
| 08.07.2021 | 45,52 | 47,22 | 45,23 | 46,32 | -0,06% | 349.618,00 |
| 07.07.2021 | 47,61 | 48,10 | 45,89 | 46,35 | -2,44% | 409.135,00 |
| 06.07.2021 | 49,41 | 49,41 | 46,73 | 47,51 | -4,16% | 434.049,00 |
| 02.07.2021 | 49,17 | 50,12 | 48,87 | 49,57 | 0,00% | 467.158,00 |
| 01.07.2021 | 48,00 | 49,96 | 48,00 | 49,57 | 5,31% | 411.296,00 |
| 30.06.2021 | 46,62 | 47,72 | 46,38 | 47,07 | 0,97% | 440.970,00 |
| 29.06.2021 | 46,64 | 47,24 | 46,35 | 46,62 | 0,93% | 342.841,00 |
| 28.06.2021 | 48,58 | 48,58 | 45,72 | 46,19 | -5,83% | 524.334,00 |
| 25.06.2021 | 49,35 | 49,75 | 48,33 | 49,05 | 0,18% | 2.352.902,00 |
| 24.06.2021 | 47,99 | 48,97 | 47,23 | 48,96 | 2,13% | 438.739,00 |
| 23.06.2021 | 48,82 | 49,57 | 47,72 | 47,94 | -1,13% | 529.273,00 |
| 22.06.2021 | 48,15 | 48,68 | 47,35 | 48,49 | 0,04% | 533.598,00 |
| 21.06.2021 | 47,48 | 48,50 | 47,17 | 48,47 | 3,24% | 515.373,00 |
| 18.06.2021 | 46,24 | 48,02 | 45,82 | 46,95 | -0,59% | 1.086.062,00 |
| 17.06.2021 | 48,84 | 49,40 | 45,33 | 47,23 | -3,53% | 590.401,00 |
| 16.06.2021 | 49,49 | 49,89 | 48,15 | 48,96 | -1,63% | 523.048,00 |
| 15.06.2021 | 48,21 | 50,18 | 47,93 | 49,77 | 3,88% | 491.847,00 |
| 14.06.2021 | 50,37 | 50,98 | 47,80 | 47,91 | -5,02% | 755.748,00 |
| 11.06.2021 | 49,07 | 50,46 | 48,55 | 50,44 | 4,30% | 488.827,00 |