£11,406
0,40%
Echtzeit-Aktienkurs Energean Oil & Gas PLC
Bid:
Ask:
Aktienkurse zur Energean Oil & Gas PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 11,44 | 11,54 | 11,42 | 11,53 | 1,48% | - |
| 03.05.2024 | 11,31 | 11,40 | 11,07 | 11,36 | 0,49% | 26.879,00 |
| 02.05.2024 | 11,02 | 11,33 | 10,88 | 11,31 | 1,85% | 22.189,00 |
| 01.05.2024 | 11,10 | 11,17 | 11,04 | 11,10 | 0,18% | 32.071,00 |
| 30.04.2024 | 11,30 | 11,43 | 11,04 | 11,08 | -2,03% | 33.296,00 |
| 29.04.2024 | 11,03 | 11,37 | 11,03 | 11,31 | 2,82% | 43.181,00 |
| 26.04.2024 | 10,90 | 11,10 | 10,85 | 11,00 | 1,80% | 34.362,00 |
| 25.04.2024 | 10,87 | 10,88 | 10,56 | 10,81 | -0,32% | 39.049,00 |
| 24.04.2024 | 10,92 | 11,09 | 10,76 | 10,84 | -0,18% | 46.001,00 |
| 23.04.2024 | 10,81 | 10,96 | 10,76 | 10,86 | 1,31% | 32.105,00 |
| 22.04.2024 | 10,20 | 10,91 | 10,20 | 10,72 | 5,62% | 38.413,00 |
| 19.04.2024 | 9,71 | 10,16 | 9,71 | 10,15 | 3,39% | 19.194,00 |
| 18.04.2024 | 9,90 | 9,92 | 9,80 | 9,82 | -1,38% | 45.229,00 |
| 17.04.2024 | 10,07 | 10,10 | 9,90 | 9,96 | -1,44% | 26.099,00 |
| 16.04.2024 | 10,24 | 10,28 | 10,08 | 10,10 | -3,26% | 39.758,00 |
| 15.04.2024 | 10,48 | 10,69 | 10,38 | 10,44 | -0,85% | 39.250,00 |
| 12.04.2024 | 10,82 | 10,95 | 10,50 | 10,53 | -0,85% | 76.841,00 |
| 11.04.2024 | 10,57 | 10,81 | 10,54 | 10,62 | 0,76% | 70.948,00 |
| 10.04.2024 | 10,50 | 10,56 | 10,37 | 10,54 | 1,35% | 34.327,00 |
| 09.04.2024 | 10,47 | 10,61 | 10,40 | 10,40 | -0,38% | 31.738,00 |
| 08.04.2024 | 10,32 | 10,52 | 10,32 | 10,44 | 0,68% | 28.525,00 |
| 05.04.2024 | 10,46 | 10,50 | 10,23 | 10,37 | -1,14% | 21.869,00 |
| 04.04.2024 | 10,48 | 10,51 | 10,38 | 10,49 | -0,38% | 12.585,00 |
| 03.04.2024 | 10,60 | 10,60 | 10,38 | 10,53 | -1,31% | 46.428,00 |
| 02.04.2024 | 10,99 | 11,15 | 10,53 | 10,67 | -3,00% | 27.406,00 |
| 28.03.2024 | 10,99 | 11,03 | 10,84 | 11,00 | -0,14% | 23.889,00 |
| 27.03.2024 | 10,86 | 11,03 | 10,85 | 11,02 | 1,61% | 15.797,00 |
| 26.03.2024 | 10,67 | 10,86 | 10,59 | 10,84 | 0,74% | 24.680,00 |
| 25.03.2024 | 10,75 | 10,87 | 10,69 | 10,76 | -0,19% | 38.270,00 |
| 22.03.2024 | 10,50 | 10,81 | 10,44 | 10,78 | 2,28% | 71.940,00 |
| 21.03.2024 | 10,75 | 10,91 | 10,48 | 10,54 | 2,53% | 30.543,00 |
| 20.03.2024 | 10,36 | 10,36 | 10,16 | 10,28 | 0,00% | 21.651,00 |
| 19.03.2024 | 10,25 | 10,28 | 10,14 | 10,28 | 0,49% | 17.455,00 |
| 18.03.2024 | 10,25 | 10,41 | 10,19 | 10,23 | -1,16% | 42.038,00 |
| 15.03.2024 | 10,31 | 10,60 | 10,31 | 10,35 | 1,52% | 36.459,00 |
| 14.03.2024 | 10,15 | 10,29 | 10,13 | 10,20 | 1,54% | 24.438,00 |
| 13.03.2024 | 10,02 | 10,12 | 9,81 | 10,04 | 0,70% | 10.721,00 |
| 12.03.2024 | 10,10 | 10,16 | 9,95 | 9,97 | -1,09% | 13.287,00 |
| 11.03.2024 | 10,12 | 10,37 | 10,06 | 10,08 | -1,75% | 24.539,00 |
| 08.03.2024 | 10,34 | 10,37 | 10,10 | 10,26 | -0,77% | 16.090,00 |
| 07.03.2024 | 10,59 | 10,59 | 10,26 | 10,34 | -2,64% | 23.842,00 |
| 06.03.2024 | 10,42 | 10,62 | 10,39 | 10,62 | 3,01% | 28.182,00 |
| 05.03.2024 | 10,22 | 10,39 | 10,16 | 10,31 | 0,59% | 22.837,00 |
| 04.03.2024 | 10,48 | 10,48 | 10,18 | 10,25 | -2,29% | 23.447,00 |
| 01.03.2024 | 10,08 | 10,49 | 10,08 | 10,49 | 1,75% | 34.403,00 |
| 29.02.2024 | 9,96 | 10,61 | 9,92 | 10,31 | 5,74% | 35.124,00 |
| 28.02.2024 | 9,90 | 9,90 | 9,75 | 9,75 | -0,81% | 20.435,00 |
| 27.02.2024 | 9,63 | 9,98 | 9,63 | 9,83 | 1,44% | 45.569,00 |
| 26.02.2024 | 9,80 | 9,83 | 9,65 | 9,69 | -0,10% | 21.761,00 |
| 23.02.2024 | 9,86 | 9,86 | 9,58 | 9,70 | -1,10% | 10.052,00 |
| 22.02.2024 | 9,68 | 9,86 | 9,64 | 9,81 | 2,32% | 17.114,00 |
| 21.02.2024 | 9,63 | 9,68 | 9,55 | 9,59 | 0,45% | 22.450,00 |
| 20.02.2024 | 9,75 | 9,78 | 9,53 | 9,54 | -2,92% | 12.179,00 |
| 19.02.2024 | 9,71 | 9,94 | 9,71 | 9,83 | 0,90% | 12.868,00 |
| 16.02.2024 | 9,67 | 9,76 | 9,65 | 9,74 | 2,28% | 26.427,00 |
| 15.02.2024 | 9,55 | 9,57 | 9,49 | 9,53 | 0,18% | 14.099,00 |
| 14.02.2024 | 9,62 | 9,69 | 9,49 | 9,51 | -0,70% | 30.682,00 |
| 13.02.2024 | 9,58 | 9,68 | 9,50 | 9,58 | -0,67% | 23.495,00 |
| 12.02.2024 | 9,56 | 9,72 | 9,56 | 9,64 | -0,55% | 11.646,00 |
| 09.02.2024 | 9,87 | 9,89 | 9,67 | 9,69 | -0,99% | 19.198,00 |
| 08.02.2024 | 9,77 | 9,87 | 9,70 | 9,79 | 0,26% | 38.082,00 |
| 07.02.2024 | 9,64 | 9,93 | 9,64 | 9,77 | 0,46% | 32.336,00 |
| 06.02.2024 | 9,34 | 9,72 | 9,26 | 9,72 | 5,00% | 52.175,00 |
| 05.02.2024 | 9,44 | 9,50 | 9,23 | 9,26 | -0,56% | 22.323,00 |
| 02.02.2024 | 9,53 | 9,55 | 9,30 | 9,31 | -0,48% | 10.706,00 |
| 01.02.2024 | 9,50 | 9,56 | 9,36 | 9,36 | -2,04% | 18.080,00 |
| 31.01.2024 | 9,70 | 9,77 | 9,55 | 9,55 | -0,73% | 20.075,00 |
| 30.01.2024 | 10,00 | 10,00 | 9,61 | 9,62 | -2,88% | 36.172,00 |
| 29.01.2024 | 9,61 | 9,98 | 9,61 | 9,91 | 2,80% | 45.154,00 |
| 26.01.2024 | 9,57 | 9,68 | 9,57 | 9,64 | 0,34% | 11.186,00 |
| 25.01.2024 | 9,69 | 9,74 | 9,59 | 9,60 | 0,37% | 12.288,00 |
| 24.01.2024 | 9,42 | 9,61 | 9,42 | 9,57 | 2,60% | 15.464,00 |
| 23.01.2024 | 9,28 | 9,34 | 9,25 | 9,33 | 0,59% | 32.012,00 |
| 22.01.2024 | 9,25 | 9,38 | 9,23 | 9,27 | -0,32% | 15.432,00 |
| 19.01.2024 | 9,36 | 9,48 | 9,29 | 9,30 | -0,48% | 26.973,00 |
| 18.01.2024 | 9,35 | 9,37 | 9,19 | 9,35 | -0,59% | 77.763,00 |
| 17.01.2024 | 9,52 | 9,52 | 9,27 | 9,40 | -2,61% | 22.856,00 |
| 16.01.2024 | 9,60 | 9,75 | 9,59 | 9,65 | 1,44% | 26.151,00 |
| 15.01.2024 | 9,69 | 9,69 | 9,49 | 9,52 | -1,76% | 11.960,00 |
| 12.01.2024 | 9,77 | 9,87 | 9,65 | 9,69 | 0,10% | 32.434,00 |
| 11.01.2024 | 9,60 | 9,82 | 9,59 | 9,68 | 1,65% | 27.933,00 |
| 10.01.2024 | 9,69 | 9,70 | 9,51 | 9,52 | -1,93% | 8.280,00 |
| 09.01.2024 | 9,77 | 9,81 | 9,68 | 9,71 | -0,41% | 25.699,00 |
| 08.01.2024 | 9,94 | 9,94 | 9,69 | 9,75 | -2,35% | 34.882,00 |
| 05.01.2024 | 10,20 | 10,20 | 9,84 | 9,98 | -1,48% | 14.571,00 |
| 04.01.2024 | 10,27 | 10,33 | 10,11 | 10,13 | -0,20% | 23.847,00 |
| 03.01.2024 | 10,28 | 10,28 | 10,08 | 10,15 | -1,60% | 20.528,00 |
| 02.01.2024 | 10,50 | 10,60 | 10,32 | 10,32 | -1,01% | 21.145,00 |
| 29.12.2023 | 10,20 | 10,42 | 10,19 | 10,42 | 2,51% | 15.416,00 |
| 28.12.2023 | 10,30 | 10,30 | 10,11 | 10,17 | 0,05% | 6.850,00 |
| 27.12.2023 | 10,27 | 10,42 | 10,12 | 10,16 | -1,74% | 20.632,00 |
| 22.12.2023 | 10,25 | 10,44 | 10,18 | 10,34 | -0,39% | 8.520,00 |
| 21.12.2023 | 10,43 | 10,52 | 10,25 | 10,38 | 0,78% | 13.065,00 |
| 20.12.2023 | 10,01 | 10,33 | 10,00 | 10,30 | 4,25% | 25.727,00 |
| 19.12.2023 | 9,84 | 10,05 | 9,78 | 9,88 | 0,61% | 23.186,00 |
| 18.12.2023 | 9,43 | 9,90 | 9,43 | 9,82 | 4,41% | 27.651,00 |
| 15.12.2023 | 9,97 | 10,07 | 9,38 | 9,41 | -4,47% | 56.608,00 |
| 14.12.2023 | 9,54 | 9,99 | 9,54 | 9,85 | 3,58% | 98.333,00 |
| 13.12.2023 | 9,65 | 9,70 | 9,41 | 9,51 | -3,70% | 63.652,00 |
| 12.12.2023 | 9,94 | 10,21 | 9,83 | 9,87 | -1,30% | 104.756,00 |