Echtzeit-Aktienkurs Excelerate Energy
Bid:
Ask:
Aktienkurse zur Excelerate Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2022 | 25,20 | 25,59 | 23,42 | 23,80 | -1,53% | 533.026,00 |
| 19.05.2022 | 24,27 | 24,63 | 23,92 | 24,17 | -1,67% | 208.870,00 |
| 18.05.2022 | 25,45 | 25,75 | 23,26 | 24,58 | -3,00% | 576.938,00 |
| 17.05.2022 | 24,91 | 25,73 | 24,42 | 25,34 | 2,51% | 410.296,00 |
| 16.05.2022 | 24,48 | 25,50 | 24,48 | 24,72 | 3,04% | 468.901,00 |
| 13.05.2022 | 24,06 | 24,86 | 23,82 | 23,99 | 0,33% | 504.399,00 |
| 12.05.2022 | 23,54 | 24,58 | 23,02 | 23,91 | -0,62% | 430.142,00 |
| 11.05.2022 | 25,12 | 25,80 | 23,82 | 24,06 | -2,31% | 684.963,00 |
| 10.05.2022 | 24,62 | 25,59 | 23,97 | 24,63 | 3,49% | 605.877,00 |
| 09.05.2022 | 26,54 | 26,78 | 23,43 | 23,80 | -11,52% | 1.305.852,00 |
| 06.05.2022 | 26,16 | 27,38 | 25,80 | 26,90 | 2,79% | 726.141,00 |
| 05.05.2022 | 26,22 | 26,62 | 25,02 | 26,17 | 0,19% | 848.610,00 |
| 04.05.2022 | 25,95 | 26,70 | 25,43 | 26,12 | 2,03% | 837.099,00 |
| 03.05.2022 | 24,77 | 26,16 | 24,77 | 25,60 | 1,79% | 627.028,00 |
| 02.05.2022 | 26,69 | 26,82 | 24,03 | 25,15 | -6,89% | 1.088.249,00 |
| 29.04.2022 | 27,00 | 27,38 | 26,50 | 27,01 | -0,88% | 647.290,00 |
| 28.04.2022 | 27,85 | 27,97 | 25,52 | 27,25 | 0,29% | 1.342.584,00 |
| 27.04.2022 | 26,20 | 27,81 | 25,85 | 27,17 | 5,93% | 1.636.999,00 |
| 26.04.2022 | 25,40 | 26,57 | 25,02 | 25,65 | 2,60% | 1.290.572,00 |
| 25.04.2022 | 25,27 | 26,46 | 24,55 | 25,00 | 3,31% | 2.085.254,00 |
| 22.04.2022 | 23,43 | 24,85 | 22,65 | 24,20 | 2,02% | 988.338,00 |
| 21.04.2022 | 26,23 | 26,52 | 22,86 | 23,72 | -7,63% | 1.818.156,00 |
| 20.04.2022 | 26,25 | 26,97 | 24,68 | 25,68 | -2,21% | 2.870.814,00 |
| 19.04.2022 | 27,06 | 27,71 | 25,89 | 26,26 | -4,13% | 1.521.604,00 |
| 18.04.2022 | 28,65 | 29,10 | 27,35 | 27,39 | -2,18% | 1.497.176,00 |
| 14.04.2022 | 27,38 | 28,50 | 26,89 | 28,00 | 4,28% | 3.106.144,00 |
| 13.04.2022 | 28,20 | 28,50 | 26,55 | 26,85 | -60,75% | 11.900.722,00 |
| 29.07.2020 | 68,44 | 68,44 | 68,40 | 68,40 | -0,01% | 1.168.730,00 |
| 28.07.2020 | 68,40 | 68,41 | 68,39 | 68,41 | 0,01% | 367.862,00 |
| 27.07.2020 | 68,37 | 68,43 | 68,37 | 68,40 | 0,51% | 508.672,00 |
| 24.07.2020 | 68,15 | 68,15 | 67,67 | 68,05 | -0,15% | 93.016,00 |
| 23.07.2020 | 68,10 | 68,16 | 68,10 | 68,15 | 0,01% | 71.811,00 |
| 22.07.2020 | 66,98 | 68,38 | 66,75 | 68,14 | 1,50% | 205.098,00 |
| 21.07.2020 | 66,50 | 67,20 | 66,28 | 67,13 | 1,10% | 138.604,00 |
| 20.07.2020 | 67,05 | 67,14 | 66,30 | 66,40 | -1,34% | 68.495,00 |
| 17.07.2020 | 67,21 | 67,52 | 67,17 | 67,30 | 0,30% | 56.003,00 |
| 16.07.2020 | 67,44 | 67,51 | 66,99 | 67,10 | -0,25% | 47.261,00 |
| 15.07.2020 | 67,50 | 67,60 | 67,27 | 67,27 | -0,39% | 109.585,00 |
| 14.07.2020 | 67,34 | 67,60 | 66,89 | 67,53 | 0,34% | 62.026,00 |
| 13.07.2020 | 67,30 | 67,61 | 67,06 | 67,30 | 0,03% | 53.174,00 |
| 10.07.2020 | 67,17 | 67,30 | 66,75 | 67,28 | 0,25% | 45.272,00 |
| 09.07.2020 | 67,01 | 67,30 | 66,65 | 67,11 | -0,04% | 85.609,00 |
| 08.07.2020 | 66,61 | 67,32 | 66,60 | 67,14 | 0,70% | 138.531,00 |
| 07.07.2020 | 66,61 | 67,16 | 66,50 | 66,67 | -0,18% | 98.427,00 |
| 06.07.2020 | 67,42 | 67,42 | 66,66 | 66,79 | -0,86% | 191.890,00 |
| 02.07.2020 | 67,30 | 67,38 | 67,22 | 67,37 | 0,18% | 39.922,00 |
| 01.07.2020 | 67,02 | 67,39 | 66,77 | 67,25 | 0,37% | 161.514,00 |
| 30.06.2020 | 66,73 | 67,08 | 66,70 | 67,00 | 0,40% | 154.708,00 |
| 29.06.2020 | 66,24 | 67,02 | 66,24 | 66,73 | 0,92% | 115.339,00 |
| 26.06.2020 | 66,35 | 66,38 | 66,00 | 66,12 | -0,29% | 172.637,00 |
| 25.06.2020 | 66,52 | 66,70 | 65,90 | 66,31 | -0,42% | 78.769,00 |
| 24.06.2020 | 65,98 | 67,05 | 65,53 | 66,59 | 0,89% | 127.498,00 |
| 23.06.2020 | 66,68 | 66,79 | 65,70 | 66,00 | -0,57% | 199.328,00 |
| 22.06.2020 | 66,50 | 66,68 | 66,38 | 66,38 | -0,08% | 74.145,00 |
| 19.06.2020 | 67,00 | 67,03 | 66,43 | 66,43 | -0,40% | 272.150,00 |
| 18.06.2020 | 66,68 | 67,13 | 66,53 | 66,70 | -0,03% | 65.011,00 |
| 17.06.2020 | 66,84 | 66,97 | 66,23 | 66,72 | -0,10% | 95.391,00 |
| 16.06.2020 | 66,70 | 66,81 | 66,57 | 66,79 | 0,32% | 115.582,00 |
| 15.06.2020 | 66,61 | 66,78 | 66,30 | 66,58 | -0,79% | 134.670,00 |
| 12.06.2020 | 67,44 | 67,44 | 66,24 | 67,11 | -0,21% | 133.780,00 |
| 11.06.2020 | 67,70 | 67,84 | 67,14 | 67,25 | -0,88% | 124.821,00 |
| 10.06.2020 | 67,92 | 68,03 | 67,85 | 67,85 | 0,00% | 70.354,00 |
| 09.06.2020 | 67,82 | 67,98 | 67,73 | 67,85 | 0,00% | 79.832,00 |
| 08.06.2020 | 67,72 | 67,88 | 67,72 | 67,85 | 0,19% | 88.374,00 |
| 05.06.2020 | 67,81 | 67,98 | 67,72 | 67,72 | -0,13% | 127.196,00 |
| 04.06.2020 | 67,70 | 67,86 | 67,50 | 67,81 | 0,06% | 88.576,00 |
| 03.06.2020 | 67,95 | 68,04 | 67,77 | 67,77 | -0,13% | 106.172,00 |
| 02.06.2020 | 67,99 | 68,01 | 67,85 | 67,86 | -0,13% | 117.329,00 |
| 01.06.2020 | 68,00 | 68,13 | 67,88 | 67,95 | -0,03% | 131.097,00 |
| 29.05.2020 | 67,96 | 68,02 | 67,84 | 67,97 | -0,06% | 178.752,00 |
| 28.05.2020 | 68,16 | 68,16 | 67,92 | 68,01 | -0,06% | 141.364,00 |
| 27.05.2020 | 68,00 | 68,06 | 66,58 | 68,05 | 0,03% | 193.413,00 |
| 26.05.2020 | 68,02 | 68,05 | 67,91 | 68,03 | 0,04% | 71.553,00 |
| 22.05.2020 | 68,01 | 68,01 | 67,97 | 68,00 | 0,00% | 47.188,00 |
| 21.05.2020 | 68,01 | 68,03 | 67,97 | 68,00 | -0,07% | 121.988,00 |
| 20.05.2020 | 68,06 | 68,09 | 67,75 | 68,05 | 0,00% | 236.637,00 |
| 19.05.2020 | 68,10 | 68,13 | 68,04 | 68,05 | -0,10% | 93.600,00 |
| 18.05.2020 | 68,09 | 68,15 | 68,03 | 68,12 | -0,01% | 82.074,00 |
| 15.05.2020 | 68,10 | 68,13 | 68,05 | 68,13 | 0,04% | 235.689,00 |
| 14.05.2020 | 68,05 | 68,10 | 68,03 | 68,10 | 0,07% | 133.481,00 |
| 13.05.2020 | 68,03 | 68,06 | 68,01 | 68,05 | 0,01% | 159.597,00 |
| 12.05.2020 | 68,01 | 68,06 | 68,00 | 68,04 | 0,03% | 66.613,00 |
| 11.05.2020 | 68,01 | 68,07 | 67,92 | 68,02 | -0,15% | 240.302,00 |
| 08.05.2020 | 68,10 | 68,12 | 66,45 | 68,12 | 0,01% | 432.749,00 |
| 07.05.2020 | 68,09 | 68,12 | 68,07 | 68,11 | 0,12% | 49.482,00 |
| 06.05.2020 | 68,10 | 68,10 | 68,02 | 68,03 | -0,09% | 69.825,00 |
| 05.05.2020 | 68,09 | 68,11 | 68,04 | 68,09 | 0,04% | 96.229,00 |
| 04.05.2020 | 68,10 | 68,10 | 68,05 | 68,06 | -0,04% | 65.111,00 |
| 01.05.2020 | 68,00 | 68,09 | 68,00 | 68,09 | 0,13% | 82.441,00 |
| 30.04.2020 | 68,10 | 68,13 | 68,00 | 68,00 | -0,21% | 87.384,00 |
| 29.04.2020 | 68,14 | 68,15 | 68,10 | 68,14 | 0,00% | 85.693,00 |
| 28.04.2020 | 68,12 | 68,15 | 68,06 | 68,14 | 0,22% | 74.788,00 |
| 27.04.2020 | 68,17 | 68,17 | 67,98 | 67,99 | -0,31% | 312.388,00 |
| 24.04.2020 | 68,02 | 68,20 | 67,99 | 68,20 | 0,28% | 148.531,00 |
| 23.04.2020 | 68,04 | 68,08 | 67,99 | 68,01 | 0,00% | 95.924,00 |
| 22.04.2020 | 68,17 | 68,23 | 67,99 | 68,01 | -0,23% | 818.953,00 |
| 21.04.2020 | 68,07 | 68,19 | 68,06 | 68,17 | 0,12% | 123.924,00 |
| 20.04.2020 | 68,06 | 68,12 | 68,02 | 68,09 | -0,01% | 78.721,00 |
| 17.04.2020 | 68,00 | 68,16 | 67,99 | 68,10 | 0,07% | 166.781,00 |
| 16.04.2020 | 68,03 | 68,05 | 67,96 | 68,05 | 0,00% | 128.341,00 |