12,480$
2,53%
Echtzeit-Aktienkurs Mexco Energy Corp.
Bid:
Ask:
Aktienkurse zur Mexco Energy Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 12,22 | 12,27 | 12,22 | 12,27 | 0,80% | 1.205,00 |
| 02.05.2024 | 12,76 | 12,76 | 11,86 | 12,17 | 1,00% | 2.823,00 |
| 01.05.2024 | 12,74 | 12,74 | 12,00 | 12,05 | -2,81% | 4.091,00 |
| 30.04.2024 | 12,65 | 12,90 | 12,40 | 12,40 | -0,08% | 6.115,00 |
| 29.04.2024 | 12,10 | 12,50 | 12,10 | 12,41 | 0,08% | 7.991,00 |
| 26.04.2024 | 12,61 | 12,89 | 12,36 | 12,40 | -2,02% | 7.161,00 |
| 25.04.2024 | 12,41 | 12,66 | 12,41 | 12,66 | -1,09% | 1.985,00 |
| 24.04.2024 | 12,95 | 13,16 | 12,20 | 12,80 | -0,74% | 8.085,00 |
| 23.04.2024 | 13,00 | 13,21 | 12,77 | 12,89 | 2,22% | 7.021,00 |
| 22.04.2024 | 13,12 | 13,52 | 12,61 | 12,61 | -5,33% | 10.515,00 |
| 19.04.2024 | 12,93 | 13,32 | 12,78 | 13,32 | 2,38% | 18.406,00 |
| 18.04.2024 | 12,51 | 13,19 | 12,00 | 13,01 | 2,12% | 13.016,00 |
| 17.04.2024 | 15,85 | 16,13 | 12,56 | 12,74 | -17,22% | 28.059,00 |
| 16.04.2024 | 16,51 | 16,51 | 15,29 | 15,39 | -6,04% | 24.875,00 |
| 15.04.2024 | 14,03 | 16,52 | 14,03 | 16,38 | 16,17% | 44.599,00 |
| 12.04.2024 | 13,41 | 14,99 | 13,38 | 14,10 | 6,82% | 57.976,00 |
| 11.04.2024 | 13,23 | 13,31 | 13,10 | 13,20 | 1,42% | 7.246,00 |
| 10.04.2024 | 12,97 | 13,50 | 12,97 | 13,02 | -0,88% | 15.341,00 |
| 09.04.2024 | 13,48 | 13,53 | 12,95 | 13,13 | -0,60% | 14.512,00 |
| 08.04.2024 | 13,26 | 13,45 | 12,60 | 13,21 | 0,38% | 13.910,00 |
| 05.04.2024 | 12,79 | 13,25 | 12,74 | 13,16 | 3,70% | 20.218,00 |
| 04.04.2024 | 11,91 | 12,72 | 11,91 | 12,69 | 1,44% | 12.417,00 |
| 03.04.2024 | 12,82 | 13,28 | 11,99 | 12,51 | -3,99% | 11.129,00 |
| 02.04.2024 | 11,85 | 14,47 | 11,85 | 13,03 | 11,42% | 108.973,00 |
| 01.04.2024 | 9,87 | 11,93 | 9,84 | 11,70 | 17,23% | 27.060,00 |
| 28.03.2024 | 10,21 | 10,22 | 9,86 | 9,98 | -2,00% | 1.393,00 |
| 27.03.2024 | 9,67 | 10,21 | 9,67 | 10,18 | 4,41% | 2.187,00 |
| 26.03.2024 | 9,75 | 9,75 | 9,75 | 9,75 | -1,02% | 355,00 |
| 25.03.2024 | 9,85 | 10,19 | 9,85 | 9,85 | -2,23% | 2.595,00 |
| 22.03.2024 | 9,50 | 10,25 | 9,50 | 10,08 | 0,35% | 1.663,00 |
| 21.03.2024 | 9,87 | 10,25 | 9,86 | 10,04 | -0,10% | 2.045,00 |
| 20.03.2024 | 9,91 | 10,08 | 9,90 | 10,05 | 4,58% | - |
| 19.03.2024 | 10,01 | 10,01 | 9,61 | 9,61 | -7,60% | 1.322,00 |
| 18.03.2024 | 10,34 | 10,40 | 10,34 | 10,40 | 0,58% | 1.092,00 |
| 15.03.2024 | 10,22 | 10,40 | 10,22 | 10,34 | -1,43% | 3.011,00 |
| 14.03.2024 | 10,18 | 10,49 | 10,18 | 10,49 | 1,75% | 3.163,00 |
| 13.03.2024 | 9,67 | 10,31 | 9,67 | 10,31 | 5,42% | 8.586,00 |
| 12.03.2024 | 9,77 | 9,78 | 9,77 | 9,78 | -0,10% | 986,00 |
| 11.03.2024 | 9,41 | 9,79 | 9,41 | 9,79 | -0,71% | 1.330,00 |
| 08.03.2024 | 9,97 | 9,97 | 9,86 | 9,86 | -1,10% | 967,00 |
| 07.03.2024 | 9,97 | 9,97 | 9,97 | 9,97 | 1,01% | 966,00 |
| 06.03.2024 | 9,83 | 9,96 | 9,83 | 9,87 | -0,50% | 3.208,00 |
| 05.03.2024 | 9,78 | 10,04 | 9,78 | 9,92 | 2,48% | 5.229,00 |
| 04.03.2024 | 9,83 | 9,89 | 9,68 | 9,68 | -3,68% | 3.338,00 |
| 01.03.2024 | 10,05 | 10,05 | 10,05 | 10,05 | 0,00% | 942,00 |
| 29.02.2024 | 10,01 | 10,05 | 10,01 | 10,05 | 1,21% | 390,00 |
| 28.02.2024 | 10,10 | 10,10 | 9,92 | 9,93 | -1,68% | 4.119,00 |
| 27.02.2024 | 9,98 | 10,10 | 9,98 | 10,10 | 0,41% | 1.731,00 |
| 26.02.2024 | 10,01 | 10,06 | 10,01 | 10,06 | 1,19% | 1.235,00 |
| 23.02.2024 | 10,08 | 10,08 | 9,93 | 9,94 | 0,71% | 918,00 |
| 22.02.2024 | 9,89 | 9,91 | 9,80 | 9,87 | -0,20% | 2.177,00 |
| 21.02.2024 | 9,67 | 9,90 | 9,67 | 9,89 | 1,80% | 4.195,00 |
| 20.02.2024 | 9,89 | 9,89 | 9,69 | 9,72 | -3,00% | 2.464,00 |
| 16.02.2024 | 9,76 | 10,10 | 9,76 | 10,02 | 0,05% | 2.416,00 |
| 15.02.2024 | 10,01 | 10,01 | 10,01 | 10,01 | 0,00% | 1.130,00 |
| 14.02.2024 | 10,01 | 10,01 | 10,01 | 10,01 | -1,28% | 840,00 |
| 13.02.2024 | 9,84 | 10,24 | 9,76 | 10,14 | 3,47% | 10.748,00 |
| 12.02.2024 | 9,51 | 9,86 | 9,50 | 9,80 | 0,00% | 2.220,00 |
| 09.02.2024 | 9,86 | 9,95 | 9,80 | 9,80 | -1,51% | 2.528,00 |
| 08.02.2024 | 9,98 | 9,98 | 9,95 | 9,95 | -0,30% | 1.519,00 |
| 07.02.2024 | 9,96 | 9,99 | 9,94 | 9,98 | 0,87% | 5.450,00 |
| 06.02.2024 | 10,04 | 10,04 | 9,83 | 9,89 | -1,75% | - |
| 05.02.2024 | 10,07 | 10,07 | 10,07 | 10,07 | 1,21% | 687,00 |
| 02.02.2024 | 9,95 | 9,95 | 9,95 | 9,95 | -0,30% | 810,00 |
| 01.02.2024 | 9,92 | 10,01 | 9,92 | 9,98 | 0,77% | 1.023,00 |
| 31.01.2024 | 9,52 | 9,90 | 9,52 | 9,90 | -0,76% | 5.779,00 |
| 30.01.2024 | 9,92 | 9,98 | 9,92 | 9,98 | -1,77% | 652,00 |
| 29.01.2024 | 10,17 | 10,17 | 10,16 | 10,16 | 0,00% | 908,00 |
| 26.01.2024 | 9,88 | 10,20 | 9,88 | 10,16 | 0,44% | 3.607,00 |
| 25.01.2024 | 10,08 | 10,12 | 10,05 | 10,12 | 0,11% | - |
| 24.01.2024 | 9,92 | 10,11 | 9,80 | 10,11 | 3,64% | 2.903,00 |
| 23.01.2024 | 9,95 | 9,99 | 9,75 | 9,75 | -2,40% | 1.411,00 |
| 22.01.2024 | 9,99 | 10,03 | 9,99 | 9,99 | -1,38% | 1.605,00 |
| 19.01.2024 | 9,76 | 10,13 | 9,76 | 10,13 | 0,87% | 1.359,00 |
| 18.01.2024 | 10,14 | 10,16 | 9,90 | 10,04 | -2,02% | - |
| 17.01.2024 | 10,18 | 10,25 | 10,18 | 10,25 | 2,40% | 1.508,00 |
| 16.01.2024 | 10,35 | 10,35 | 9,93 | 10,01 | -3,75% | 3.372,00 |
| 12.01.2024 | 9,61 | 10,40 | 9,61 | 10,40 | 7,81% | 6.067,00 |
| 11.01.2024 | 9,83 | 9,83 | 9,53 | 9,65 | -1,56% | - |
| 10.01.2024 | 9,98 | 9,98 | 9,78 | 9,80 | -0,81% | 5.609,00 |
| 09.01.2024 | 9,73 | 10,13 | 9,73 | 9,88 | 1,79% | 3.076,00 |
| 08.01.2024 | 9,78 | 9,78 | 9,71 | 9,71 | -0,25% | 1.211,00 |
| 05.01.2024 | 9,64 | 9,81 | 9,02 | 9,73 | -0,51% | 8.240,00 |
| 04.01.2024 | 9,70 | 10,07 | 9,61 | 9,78 | -1,61% | 3.175,00 |
| 03.01.2024 | 9,67 | 10,17 | 9,67 | 9,94 | 3,17% | 2.750,00 |
| 02.01.2024 | 9,34 | 9,97 | 9,34 | 9,64 | 5,53% | 6.981,00 |
| 29.12.2023 | 9,20 | 9,27 | 9,12 | 9,13 | -1,72% | 2.165,00 |
| 28.12.2023 | 9,30 | 9,40 | 9,29 | 9,29 | 0,43% | 2.092,00 |
| 27.12.2023 | 9,22 | 9,25 | 9,11 | 9,25 | -1,54% | 2.977,00 |
| 26.12.2023 | 9,57 | 9,71 | 9,05 | 9,39 | -1,63% | 8.047,00 |
| 22.12.2023 | 9,78 | 9,78 | 9,55 | 9,55 | -2,95% | 4.282,00 |
| 21.12.2023 | 9,82 | 9,84 | 9,66 | 9,84 | -0,86% | 8.281,00 |
| 20.12.2023 | 9,70 | 10,01 | 9,70 | 9,93 | 1,49% | 5.780,00 |
| 19.12.2023 | 9,93 | 9,93 | 9,78 | 9,78 | -0,20% | 2.978,00 |
| 18.12.2023 | 9,72 | 10,03 | 9,72 | 9,80 | -3,45% | 3.330,00 |
| 15.12.2023 | 10,01 | 10,15 | 9,99 | 10,15 | -0,29% | 1.128,00 |
| 14.12.2023 | 9,76 | 10,18 | 9,75 | 10,18 | 4,30% | 4.452,00 |
| 13.12.2023 | 9,83 | 10,08 | 9,63 | 9,76 | -3,84% | 8.235,00 |
| 12.12.2023 | 10,13 | 10,15 | 10,13 | 10,15 | -0,98% | 1.015,00 |
| 11.12.2023 | 10,18 | 10,25 | 10,05 | 10,25 | 2,50% | 1.596,00 |