Börse:
2,680$
-0,37%
Echtzeit-Aktienkurs Abraxas Petroleum Corp
Bid:
2,680$
Ask:
2,680$
Aktienkurse zur Abraxas Petroleum Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2021 | 2,67 | 2,73 | 2,60 | 2,65 | -1,12% | 102.926,00 |
| 25.01.2021 | 2,72 | 2,73 | 2,58 | 2,68 | -0,37% | 71.327,00 |
| 22.01.2021 | 2,65 | 2,72 | 2,64 | 2,69 | -1,10% | 43.955,00 |
| 21.01.2021 | 2,87 | 2,87 | 2,66 | 2,72 | -4,56% | 42.755,00 |
| 20.01.2021 | 2,73 | 2,89 | 2,56 | 2,85 | 4,01% | 200.950,00 |
| 19.01.2021 | 2,68 | 2,77 | 2,60 | 2,74 | 5,79% | 53.356,00 |
| 15.01.2021 | 2,82 | 2,82 | 2,59 | 2,59 | -5,47% | 117.884,00 |
| 14.01.2021 | 2,65 | 2,77 | 2,64 | 2,74 | 4,58% | 68.780,00 |
| 13.01.2021 | 2,73 | 2,75 | 2,57 | 2,62 | -2,60% | 28.338,00 |
| 12.01.2021 | 2,60 | 2,75 | 2,60 | 2,69 | 3,46% | 88.101,00 |
| 11.01.2021 | 2,45 | 2,62 | 2,40 | 2,60 | 5,26% | 54.902,00 |
| 08.01.2021 | 2,53 | 2,53 | 2,41 | 2,47 | -1,20% | 41.337,00 |
| 07.01.2021 | 2,47 | 2,57 | 2,46 | 2,50 | 2,46% | 64.924,00 |
| 06.01.2021 | 2,61 | 2,63 | 2,38 | 2,44 | -2,79% | 66.696,00 |
| 05.01.2021 | 2,33 | 2,62 | 2,31 | 2,51 | 7,73% | 109.350,00 |
| 04.01.2021 | 2,31 | 2,37 | 2,24 | 2,33 | 1,75% | 32.652,00 |
| 31.12.2020 | 2,38 | 2,40 | 2,27 | 2,29 | -4,18% | 31.812,00 |
| 30.12.2020 | 2,38 | 2,53 | 2,36 | 2,39 | 0,84% | 48.846,00 |
| 29.12.2020 | 2,52 | 2,53 | 2,31 | 2,37 | -6,69% | 71.135,00 |
| 28.12.2020 | 2,62 | 2,64 | 2,52 | 2,54 | -2,31% | 38.489,00 |
| 24.12.2020 | 2,66 | 2,66 | 2,55 | 2,60 | -2,26% | 18.229,00 |
| 23.12.2020 | 2,46 | 2,72 | 2,46 | 2,66 | 8,57% | 81.100,00 |
| 22.12.2020 | 2,57 | 2,59 | 2,42 | 2,45 | -5,77% | 67.329,00 |
| 21.12.2020 | 2,67 | 2,67 | 2,53 | 2,60 | -3,70% | 47.648,00 |
| 18.12.2020 | 2,75 | 2,81 | 2,67 | 2,70 | -1,10% | 51.847,00 |
| 17.12.2020 | 2,90 | 2,90 | 2,68 | 2,73 | -4,88% | 49.160,00 |
| 16.12.2020 | 2,85 | 2,90 | 2,74 | 2,87 | 0,35% | 40.432,00 |
| 15.12.2020 | 2,67 | 2,95 | 2,58 | 2,86 | 12,16% | 74.768,00 |
| 14.12.2020 | 2,82 | 2,83 | 2,52 | 2,55 | -9,89% | 114.756,00 |
| 11.12.2020 | 2,69 | 2,89 | 2,56 | 2,83 | 7,20% | 201.936,00 |
| 10.12.2020 | 2,40 | 2,64 | 2,35 | 2,64 | 9,09% | 108.718,00 |
| 09.12.2020 | 2,50 | 2,53 | 2,31 | 2,42 | 0,83% | 75.925,00 |
| 08.12.2020 | 2,51 | 2,63 | 2,36 | 2,40 | -6,25% | 88.683,00 |
| 07.12.2020 | 2,59 | 2,70 | 2,50 | 2,56 | -3,40% | 59.885,00 |
| 04.12.2020 | 2,35 | 2,65 | 2,33 | 2,65 | 16,23% | 112.987,00 |
| 03.12.2020 | 2,34 | 2,43 | 2,26 | 2,28 | -4,60% | 68.662,00 |
| 02.12.2020 | 2,19 | 2,50 | 2,19 | 2,39 | 9,13% | 162.031,00 |
| 01.12.2020 | 2,38 | 2,41 | 2,16 | 2,19 | -7,20% | 76.948,00 |
| 30.11.2020 | 2,56 | 2,56 | 2,32 | 2,36 | -8,88% | 52.397,00 |
| 27.11.2020 | 2,51 | 2,60 | 2,49 | 2,59 | 2,37% | 31.462,00 |
| 25.11.2020 | 2,51 | 2,60 | 2,38 | 2,53 | 0,80% | 62.431,00 |
| 24.11.2020 | 2,54 | 2,94 | 2,40 | 2,51 | 7,26% | 150.805,00 |
| 23.11.2020 | 2,05 | 2,39 | 2,05 | 2,34 | 15,84% | 153.756,00 |
| 20.11.2020 | 2,01 | 2,07 | 1,99 | 2,02 | -1,46% | 44.331,00 |
| 19.11.2020 | 1,97 | 2,08 | 1,93 | 2,05 | 7,33% | 79.929,00 |
| 18.11.2020 | 2,22 | 2,24 | 1,90 | 1,91 | -11,98% | 114.315,00 |
| 17.11.2020 | 2,00 | 2,19 | 1,90 | 2,17 | 13,02% | 114.030,00 |
| 16.11.2020 | 1,89 | 1,95 | 1,78 | 1,92 | 9,71% | 67.507,00 |
| 13.11.2020 | 1,74 | 1,79 | 1,69 | 1,75 | 2,94% | 33.601,00 |
| 12.11.2020 | 1,84 | 1,84 | 1,70 | 1,70 | -9,57% | 60.465,00 |
| 11.11.2020 | 1,93 | 2,07 | 1,83 | 1,88 | -1,05% | 87.973,00 |
| 10.11.2020 | 1,91 | 1,91 | 1,76 | 1,90 | 4,40% | 70.629,00 |
| 09.11.2020 | 1,71 | 1,87 | 1,67 | 1,82 | 13,75% | 144.312,00 |
| 06.11.2020 | 1,53 | 1,63 | 1,51 | 1,60 | 5,26% | 35.421,00 |
| 05.11.2020 | 1,54 | 1,57 | 1,52 | 1,52 | -2,56% | 35.044,00 |
| 04.11.2020 | 1,60 | 1,60 | 1,48 | 1,56 | -0,64% | 270.935,00 |
| 03.11.2020 | 1,59 | 1,67 | 1,53 | 1,57 | 0,00% | 276.232,00 |
| 02.11.2020 | 1,63 | 1,66 | 1,48 | 1,57 | -3,68% | 450.135,00 |
| 30.10.2020 | 1,46 | 1,81 | 1,45 | 1,63 | 10,88% | 3.038.865,00 |
| 29.10.2020 | 1,54 | 1,54 | 1,41 | 1,47 | -1,34% | 476.029,00 |
| 28.10.2020 | 1,60 | 1,60 | 1,49 | 1,49 | -9,15% | 452.465,00 |
| 27.10.2020 | 1,73 | 1,75 | 1,62 | 1,64 | -5,20% | 391.738,00 |
| 26.10.2020 | 1,89 | 1,90 | 1,71 | 1,73 | -7,49% | 509.695,00 |
| 23.10.2020 | 1,96 | 1,98 | 1,85 | 1,87 | -4,59% | 411.666,00 |
| 22.10.2020 | 1,88 | 2,00 | 1,83 | 1,96 | 5,95% | 548.917,00 |
| 21.10.2020 | 1,94 | 1,97 | 1,82 | 1,85 | -5,13% | 608.021,00 |
| 20.10.2020 | 2,25 | 2,38 | 1,86 | 1,95 | -10,96% | 1.144.345,00 |
| 19.10.2020 | 2,25 | 2,89 | 2,03 | 2,19 | -24,33% | 1.920.696,00 |
| 16.10.2020 | 3,06 | 3,09 | 2,80 | 2,89 | -6,40% | 9.498.948,00 |
| 15.10.2020 | 3,10 | 3,20 | 3,04 | 3,09 | -0,39% | 3.557.306,00 |
| 14.10.2020 | 3,09 | 3,28 | 3,04 | 3,10 | 0,32% | 4.377.952,00 |
| 13.10.2020 | 3,21 | 3,27 | 3,02 | 3,09 | -2,89% | 6.969.844,00 |
| 12.10.2020 | 3,26 | 3,50 | 3,12 | 3,19 | -10,46% | 12.599.301,00 |
| 09.10.2020 | 3,56 | 5,58 | 3,42 | 3,56 | 9,34% | 126.401.476,00 |
| 08.10.2020 | 2,89 | 3,30 | 2,83 | 3,25 | 12,44% | 11.502.257,00 |
| 07.10.2020 | 2,86 | 2,94 | 2,80 | 2,89 | 0,98% | 3.127.744,00 |
| 06.10.2020 | 2,94 | 2,98 | 2,84 | 2,87 | -1,38% | 3.101.817,00 |
| 05.10.2020 | 2,98 | 2,98 | 2,82 | 2,91 | 0,90% | 2.904.774,00 |
| 02.10.2020 | 2,80 | 2,96 | 2,65 | 2,88 | 1,27% | 3.416.639,00 |
| 01.10.2020 | 2,93 | 3,00 | 2,80 | 2,84 | -2,60% | 3.803.755,00 |
| 30.09.2020 | 3,00 | 3,07 | 2,90 | 2,92 | -6,59% | 3.796.209,00 |
| 29.09.2020 | 3,10 | 3,18 | 2,92 | 3,13 | 6,91% | 8.533.945,00 |
| 28.09.2020 | 3,04 | 3,05 | 2,88 | 2,92 | 3,54% | 3.615.922,00 |
| 25.09.2020 | 2,91 | 2,96 | 2,82 | 2,82 | -4,85% | 3.355.967,00 |
| 24.09.2020 | 2,88 | 2,99 | 2,85 | 2,97 | 3,06% | 2.603.275,00 |
| 23.09.2020 | 3,18 | 3,22 | 2,80 | 2,88 | -9,66% | 3.177.052,00 |
| 22.09.2020 | 3,20 | 3,28 | 3,16 | 3,19 | -0,38% | 1.359.200,00 |
| 21.09.2020 | 3,38 | 3,38 | 3,17 | 3,20 | -5,38% | 2.523.047,00 |
| 18.09.2020 | 3,24 | 3,59 | 3,21 | 3,38 | 2,48% | 4.685.621,00 |
| 17.09.2020 | 3,22 | 3,45 | 3,19 | 3,30 | 2,55% | 5.363.577,00 |
| 16.09.2020 | 3,00 | 3,32 | 3,00 | 3,22 | 3,61% | 6.201.491,00 |
| 15.09.2020 | 3,20 | 3,24 | 3,01 | 3,11 | -0,83% | 3.759.646,00 |
| 14.09.2020 | 3,00 | 3,19 | 2,84 | 3,13 | 5,45% | 4.921.532,00 |
| 11.09.2020 | 3,20 | 3,33 | 2,92 | 2,97 | -6,13% | 4.122.586,00 |
| 10.09.2020 | 3,40 | 3,40 | 3,15 | 3,16 | -6,89% | 4.744.123,00 |
| 09.09.2020 | 3,43 | 3,47 | 3,32 | 3,40 | -0,93% | 2.919.941,00 |
| 08.09.2020 | 3,55 | 3,55 | 3,30 | 3,43 | -4,56% | 4.115.440,00 |
| 04.09.2020 | 3,60 | 3,76 | 3,40 | 3,59 | -0,61% | 4.084.673,00 |
| 03.09.2020 | 3,61 | 3,72 | 3,60 | 3,62 | -2,95% | 2.912.132,00 |
| 02.09.2020 | 3,80 | 3,80 | 3,60 | 3,73 | 1,20% | 5.044.506,00 |