Echtzeit-Aktienkurs Abraxas Petroleum Corp.
Bid:
Ask:
Aktienkurse zur Abraxas Petroleum Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2021 | 1,90 | 1,96 | 1,84 | 1,84 | -5,15% | 984.112,00 |
| 02.08.2021 | 1,95 | 1,97 | 1,88 | 1,94 | -15,28% | 1.290.433,00 |
| 30.07.2021 | 2,26 | 2,40 | 2,22 | 2,29 | 1,33% | 518.533,00 |
| 29.07.2021 | 2,35 | 2,39 | 2,26 | 2,26 | -2,16% | 143.360,00 |
| 28.07.2021 | 2,23 | 2,33 | 2,23 | 2,31 | 4,05% | 59.395,00 |
| 27.07.2021 | 2,35 | 2,36 | 2,21 | 2,22 | -5,13% | 80.750,00 |
| 26.07.2021 | 2,29 | 2,46 | 2,28 | 2,34 | 2,18% | 145.561,00 |
| 23.07.2021 | 2,36 | 2,37 | 2,20 | 2,29 | -3,38% | 222.441,00 |
| 22.07.2021 | 2,47 | 2,47 | 2,37 | 2,37 | -4,44% | 182.687,00 |
| 21.07.2021 | 2,36 | 2,55 | 2,33 | 2,48 | 8,30% | 202.185,00 |
| 20.07.2021 | 2,36 | 2,45 | 2,28 | 2,29 | -3,38% | 198.201,00 |
| 19.07.2021 | 2,36 | 2,49 | 2,35 | 2,37 | -1,25% | 289.839,00 |
| 16.07.2021 | 2,69 | 2,78 | 2,40 | 2,40 | -10,78% | 472.859,00 |
| 15.07.2021 | 2,87 | 2,93 | 2,62 | 2,69 | -7,88% | 493.122,00 |
| 14.07.2021 | 2,80 | 3,16 | 2,73 | 2,92 | 4,29% | 1.020.466,00 |
| 13.07.2021 | 2,97 | 2,97 | 2,78 | 2,80 | -4,44% | 243.487,00 |
| 12.07.2021 | 3,05 | 3,10 | 2,88 | 2,93 | -6,69% | 235.843,00 |
| 09.07.2021 | 3,14 | 3,17 | 3,02 | 3,14 | 3,97% | 108.096,00 |
| 08.07.2021 | 3,01 | 3,14 | 2,91 | 3,02 | -3,82% | 497.531,00 |
| 07.07.2021 | 3,20 | 3,36 | 3,08 | 3,14 | -0,63% | 136.335,00 |
| 06.07.2021 | 3,52 | 3,55 | 3,14 | 3,16 | -9,46% | 514.987,00 |
| 02.07.2021 | 3,55 | 3,67 | 3,31 | 3,49 | -4,90% | 590.171,00 |
| 01.07.2021 | 3,35 | 4,10 | 3,30 | 3,67 | 13,62% | 2.295.252,00 |
| 30.06.2021 | 3,18 | 3,25 | 3,06 | 3,23 | 4,19% | 155.802,00 |
| 29.06.2021 | 3,18 | 3,21 | 3,03 | 3,10 | -2,21% | 173.665,00 |
| 28.06.2021 | 3,33 | 3,33 | 3,13 | 3,17 | -3,94% | 229.002,00 |
| 25.06.2021 | 3,29 | 3,36 | 3,20 | 3,30 | 1,23% | 177.301,00 |
| 24.06.2021 | 3,11 | 3,28 | 3,06 | 3,26 | 6,54% | 293.283,00 |
| 23.06.2021 | 3,02 | 3,25 | 3,02 | 3,06 | 0,66% | 427.699,00 |
| 22.06.2021 | 3,12 | 3,12 | 2,91 | 3,04 | -2,25% | 211.110,00 |
| 21.06.2021 | 2,77 | 3,12 | 2,74 | 3,11 | 10,68% | 597.115,00 |
| 18.06.2021 | 2,74 | 2,88 | 2,72 | 2,81 | 0,36% | 181.866,00 |
| 17.06.2021 | 3,06 | 3,15 | 2,70 | 2,80 | -9,68% | 636.804,00 |
| 16.06.2021 | 3,26 | 3,30 | 3,09 | 3,10 | -4,62% | 493.601,00 |
| 15.06.2021 | 3,26 | 3,30 | 3,05 | 3,25 | 0,00% | 343.687,00 |
| 14.06.2021 | 3,25 | 3,42 | 3,21 | 3,25 | 1,25% | 358.950,00 |
| 11.06.2021 | 3,08 | 3,23 | 3,07 | 3,21 | 4,56% | 269.936,00 |
| 10.06.2021 | 3,25 | 3,29 | 3,05 | 3,07 | -5,83% | 287.195,00 |
| 09.06.2021 | 3,17 | 3,40 | 3,15 | 3,26 | 3,49% | 417.612,00 |
| 08.06.2021 | 3,06 | 3,20 | 2,98 | 3,15 | 2,61% | 198.694,00 |
| 07.06.2021 | 3,00 | 3,24 | 2,95 | 3,07 | 3,02% | 345.597,00 |
| 04.06.2021 | 3,17 | 3,20 | 2,91 | 2,98 | -3,56% | 506.459,00 |
| 03.06.2021 | 3,01 | 3,15 | 2,94 | 3,09 | 4,04% | 349.371,00 |
| 02.06.2021 | 3,04 | 3,29 | 2,90 | 2,97 | -2,30% | 833.934,00 |
| 01.06.2021 | 2,68 | 3,19 | 2,63 | 3,04 | 19,22% | 1.339.340,00 |
| 28.05.2021 | 2,71 | 2,73 | 2,49 | 2,55 | -6,93% | 601.534,00 |
| 27.05.2021 | 2,24 | 2,80 | 2,22 | 2,74 | 23,98% | 1.163.529,00 |
| 26.05.2021 | 2,12 | 2,23 | 2,11 | 2,21 | 2,79% | 107.258,00 |
| 25.05.2021 | 2,29 | 2,29 | 2,10 | 2,15 | -4,44% | 150.040,00 |
| 24.05.2021 | 2,24 | 2,25 | 2,16 | 2,25 | 1,81% | 143.418,00 |
| 21.05.2021 | 2,18 | 2,29 | 2,16 | 2,21 | 2,31% | 165.409,00 |
| 20.05.2021 | 2,15 | 2,19 | 2,06 | 2,16 | -0,46% | 120.026,00 |
| 19.05.2021 | 2,09 | 2,18 | 2,00 | 2,17 | 0,46% | 324.389,00 |
| 18.05.2021 | 2,26 | 2,26 | 2,10 | 2,16 | -3,14% | 320.741,00 |
| 17.05.2021 | 2,03 | 2,27 | 1,98 | 2,23 | 7,21% | 668.032,00 |
| 14.05.2021 | 2,08 | 2,14 | 2,02 | 2,08 | 2,97% | 254.366,00 |
| 13.05.2021 | 2,10 | 2,18 | 1,90 | 2,02 | -4,72% | 459.691,00 |
| 12.05.2021 | 2,00 | 2,34 | 1,99 | 2,12 | 6,53% | 1.134.801,00 |
| 11.05.2021 | 1,94 | 2,00 | 1,86 | 1,99 | 2,58% | 194.697,00 |
| 10.05.2021 | 2,03 | 2,08 | 1,88 | 1,94 | -1,02% | 487.628,00 |
| 07.05.2021 | 1,89 | 1,99 | 1,88 | 1,96 | 1,55% | 231.079,00 |
| 06.05.2021 | 2,09 | 2,16 | 1,85 | 1,93 | -5,85% | 529.252,00 |
| 05.05.2021 | 2,04 | 2,23 | 1,96 | 2,05 | 3,02% | 536.353,00 |
| 04.05.2021 | 1,96 | 2,03 | 1,88 | 1,99 | 0,00% | 334.826,00 |
| 03.05.2021 | 2,07 | 2,12 | 1,87 | 1,99 | -2,93% | 839.785,00 |
| 30.04.2021 | 2,15 | 2,24 | 2,02 | 2,05 | -6,82% | 478.210,00 |
| 29.04.2021 | 2,42 | 2,45 | 2,18 | 2,20 | -5,98% | 456.338,00 |
| 28.04.2021 | 2,24 | 2,44 | 2,22 | 2,34 | 5,41% | 445.138,00 |
| 27.04.2021 | 2,18 | 2,25 | 2,12 | 2,22 | 1,83% | 160.327,00 |
| 26.04.2021 | 2,05 | 2,25 | 2,04 | 2,18 | 6,34% | 404.662,00 |
| 23.04.2021 | 2,29 | 2,42 | 2,05 | 2,05 | -14,58% | 651.716,00 |
| 22.04.2021 | 2,49 | 2,49 | 2,36 | 2,40 | -2,83% | 167.891,00 |
| 21.04.2021 | 2,40 | 2,50 | 2,30 | 2,47 | 3,35% | 61.761,00 |
| 20.04.2021 | 2,51 | 2,58 | 2,22 | 2,39 | -4,78% | 282.142,00 |
| 19.04.2021 | 2,46 | 2,55 | 2,35 | 2,51 | 1,62% | 223.025,00 |
| 16.04.2021 | 2,57 | 2,61 | 2,43 | 2,47 | -5,00% | 179.699,00 |
| 15.04.2021 | 2,87 | 2,87 | 2,53 | 2,60 | -6,47% | 323.181,00 |
| 14.04.2021 | 2,70 | 2,90 | 2,69 | 2,78 | 5,30% | 201.231,00 |
| 13.04.2021 | 2,76 | 2,78 | 2,63 | 2,64 | -6,71% | 227.435,00 |
| 12.04.2021 | 3,03 | 3,06 | 2,78 | 2,83 | -4,71% | 147.592,00 |
| 09.04.2021 | 3,01 | 3,06 | 2,87 | 2,97 | -1,66% | 116.849,00 |
| 08.04.2021 | 3,12 | 3,12 | 2,93 | 3,02 | -3,21% | 158.859,00 |
| 07.04.2021 | 3,18 | 3,25 | 3,08 | 3,12 | -2,19% | 107.289,00 |
| 06.04.2021 | 3,19 | 3,36 | 3,13 | 3,19 | 0,31% | 171.126,00 |
| 05.04.2021 | 3,47 | 3,57 | 3,13 | 3,18 | -8,36% | 242.429,00 |
| 01.04.2021 | 3,16 | 3,51 | 3,14 | 3,47 | 10,51% | 241.212,00 |
| 31.03.2021 | 3,07 | 3,20 | 3,02 | 3,14 | 0,96% | 165.907,00 |
| 30.03.2021 | 3,14 | 3,17 | 3,02 | 3,11 | -2,51% | 196.696,00 |
| 29.03.2021 | 3,38 | 3,48 | 3,13 | 3,19 | -7,80% | 252.498,00 |
| 26.03.2021 | 3,54 | 3,65 | 3,35 | 3,46 | -0,57% | 213.872,00 |
| 25.03.2021 | 3,29 | 3,51 | 3,11 | 3,48 | 1,75% | 287.390,00 |
| 24.03.2021 | 3,51 | 3,69 | 3,37 | 3,42 | -1,44% | 249.273,00 |
| 23.03.2021 | 3,62 | 3,69 | 3,39 | 3,47 | -7,47% | 242.254,00 |
| 22.03.2021 | 3,76 | 3,86 | 3,60 | 3,75 | 0,27% | 213.984,00 |
| 19.03.2021 | 3,80 | 3,97 | 3,70 | 3,74 | -1,32% | 261.317,00 |
| 18.03.2021 | 4,02 | 4,09 | 3,70 | 3,79 | -8,01% | 404.601,00 |
| 17.03.2021 | 4,03 | 4,20 | 3,96 | 4,12 | 0,24% | 198.144,00 |
| 16.03.2021 | 4,21 | 4,29 | 4,00 | 4,11 | -3,29% | 150.311,00 |
| 15.03.2021 | 4,15 | 4,35 | 4,06 | 4,25 | 4,42% | 379.968,00 |
| 12.03.2021 | 4,01 | 4,12 | 3,91 | 4,07 | 1,24% | 220.234,00 |