Echtzeit-Aktienkurs Maha Energy AB
Bid:
Ask:
Aktienkurse zur Maha Energy AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 8,68 | 8,87 | 8,39 | 8,63 | -0,58% | 384.412,00 |
| 16.05.2024 | 8,63 | 8,71 | 8,45 | 8,68 | -0,34% | 109.870,00 |
| 15.05.2024 | 8,50 | 8,72 | 8,41 | 8,71 | 1,40% | 211.040,00 |
| 14.05.2024 | 8,68 | 8,68 | 8,45 | 8,59 | -0,35% | 186.645,00 |
| 13.05.2024 | 8,50 | 8,64 | 8,31 | 8,62 | 1,29% | 168.661,00 |
| 10.05.2024 | 8,84 | 9,04 | 8,50 | 8,51 | -3,73% | 342.769,00 |
| 08.05.2024 | 8,99 | 9,00 | 8,81 | 8,84 | -1,78% | 63.889,00 |
| 07.05.2024 | 9,01 | 9,20 | 8,96 | 9,00 | 0,00% | 114.272,00 |
| 06.05.2024 | 8,90 | 9,06 | 8,86 | 9,00 | 1,58% | 122.814,00 |
| 03.05.2024 | 8,85 | 8,90 | 8,75 | 8,86 | 0,11% | 156.017,00 |
| 02.05.2024 | 8,95 | 8,96 | 8,76 | 8,85 | -1,23% | 146.198,00 |
| 30.04.2024 | 8,95 | 8,96 | 8,84 | 8,96 | 1,70% | 37.423,00 |
| 29.04.2024 | 8,76 | 8,97 | 8,73 | 8,81 | 0,57% | 198.990,00 |
| 26.04.2024 | 8,81 | 9,11 | 8,71 | 8,76 | 0,81% | 303.598,00 |
| 25.04.2024 | 8,75 | 8,80 | 8,55 | 8,69 | -0,69% | 96.747,00 |
| 24.04.2024 | 9,00 | 9,00 | 8,75 | 8,75 | -2,78% | 105.689,00 |
| 23.04.2024 | 8,58 | 9,06 | 8,58 | 9,00 | 4,90% | 175.002,00 |
| 22.04.2024 | 8,89 | 8,89 | 8,58 | 8,58 | -3,49% | 242.244,00 |
| 19.04.2024 | 9,21 | 9,27 | 8,82 | 8,89 | -2,31% | 199.923,00 |
| 18.04.2024 | 9,31 | 9,39 | 8,99 | 9,10 | -2,26% | 303.027,00 |
| 17.04.2024 | 9,60 | 9,94 | 9,29 | 9,31 | -3,12% | 636.012,00 |
| 16.04.2024 | 9,56 | 9,84 | 9,47 | 9,61 | 0,84% | 423.479,00 |
| 15.04.2024 | 10,18 | 10,18 | 9,52 | 9,53 | -4,70% | 644.864,00 |
| 12.04.2024 | 9,90 | 10,08 | 9,80 | 10,00 | 1,01% | 672.853,00 |
| 11.04.2024 | 9,30 | 10,06 | 9,30 | 9,90 | 8,43% | 2.094.972,00 |
| 10.04.2024 | 9,71 | 10,26 | 9,13 | 9,13 | -5,78% | 1.297.290,00 |
| 09.04.2024 | 9,56 | 9,70 | 9,56 | 9,69 | 1,36% | 164.960,00 |
| 08.04.2024 | 9,11 | 9,56 | 9,10 | 9,56 | 3,46% | 299.783,00 |
| 05.04.2024 | 9,17 | 9,25 | 9,11 | 9,24 | 1,76% | 159.377,00 |
| 04.04.2024 | 8,94 | 9,24 | 8,87 | 9,08 | 3,42% | 418.712,00 |
| 03.04.2024 | 8,30 | 8,78 | 8,30 | 8,78 | 6,17% | 749.093,00 |
| 02.04.2024 | 8,00 | 8,35 | 8,00 | 8,27 | 2,92% | 368.850,00 |
| 28.03.2024 | 8,08 | 8,10 | 7,93 | 8,04 | -0,68% | 86.992,00 |
| 27.03.2024 | 8,07 | 8,18 | 8,05 | 8,09 | -0,25% | 103.157,00 |
| 26.03.2024 | 8,10 | 8,20 | 8,02 | 8,11 | -0,18% | 160.456,00 |
| 25.03.2024 | 8,00 | 8,25 | 7,99 | 8,13 | -1,57% | 344.930,00 |
| 22.03.2024 | 8,15 | 8,29 | 8,12 | 8,26 | 0,98% | 168.407,00 |
| 21.03.2024 | 8,12 | 8,38 | 8,10 | 8,18 | 1,55% | 220.551,00 |
| 20.03.2024 | 8,01 | 8,16 | 8,00 | 8,05 | -0,49% | 149.275,00 |
| 19.03.2024 | 7,91 | 8,10 | 7,80 | 8,09 | 2,28% | 162.575,00 |
| 18.03.2024 | 7,90 | 8,13 | 7,90 | 7,91 | -1,74% | 125.293,00 |
| 15.03.2024 | 8,00 | 8,09 | 7,96 | 8,05 | 0,69% | 167.164,00 |
| 14.03.2024 | 8,09 | 8,11 | 7,91 | 8,00 | -1,17% | 272.567,00 |
| 13.03.2024 | 7,95 | 8,11 | 7,83 | 8,09 | 1,83% | 197.955,00 |
| 12.03.2024 | 7,96 | 8,12 | 7,94 | 7,95 | 0,51% | 95.430,00 |
| 11.03.2024 | 7,81 | 7,96 | 7,72 | 7,91 | 1,22% | 143.191,00 |
| 08.03.2024 | 7,83 | 8,12 | 7,73 | 7,81 | -0,26% | 190.503,00 |
| 07.03.2024 | 7,42 | 7,89 | 7,42 | 7,83 | 0,32% | 140.149,00 |
| 06.03.2024 | 7,72 | 7,85 | 7,65 | 7,81 | 1,23% | 196.172,00 |
| 05.03.2024 | 7,76 | 7,76 | 7,63 | 7,71 | -0,64% | 83.272,00 |
| 04.03.2024 | 7,95 | 7,95 | 7,71 | 7,76 | -2,39% | 167.781,00 |
| 01.03.2024 | 7,59 | 8,03 | 7,47 | 7,95 | 6,14% | 380.690,00 |
| 29.02.2024 | 7,52 | 7,57 | 7,42 | 7,49 | -1,96% | 167.840,00 |
| 28.02.2024 | 7,60 | 7,87 | 7,41 | 7,64 | 0,59% | 505.037,00 |
| 27.02.2024 | 7,55 | 7,80 | 7,37 | 7,60 | 1,61% | 430.558,00 |
| 26.02.2024 | 7,35 | 7,53 | 7,09 | 7,48 | 1,70% | 460.008,00 |
| 23.02.2024 | 7,18 | 7,40 | 7,15 | 7,35 | 2,30% | 340.180,00 |
| 22.02.2024 | 7,14 | 7,52 | 7,13 | 7,19 | 0,70% | 827.784,00 |
| 21.02.2024 | 7,28 | 7,28 | 7,06 | 7,14 | -1,99% | 563.957,00 |
| 20.02.2024 | 7,45 | 7,59 | 7,26 | 7,28 | -2,80% | 467.470,00 |
| 19.02.2024 | 7,48 | 7,68 | 7,48 | 7,49 | -2,47% | 266.977,00 |
| 16.02.2024 | 7,69 | 7,82 | 7,56 | 7,68 | -0,13% | 141.148,00 |
| 15.02.2024 | 7,62 | 7,69 | 7,45 | 7,69 | 0,92% | 129.178,00 |
| 14.02.2024 | 7,73 | 7,78 | 7,57 | 7,62 | -1,49% | 238.015,00 |
| 13.02.2024 | 7,74 | 7,84 | 7,70 | 7,74 | -0,64% | 99.420,00 |
| 12.02.2024 | 7,72 | 7,92 | 7,70 | 7,79 | 0,97% | 168.781,00 |
| 09.02.2024 | 7,90 | 7,90 | 7,71 | 7,71 | -2,41% | 105.203,00 |
| 08.02.2024 | 7,75 | 7,92 | 7,63 | 7,90 | 3,00% | 324.669,00 |
| 07.02.2024 | 7,99 | 7,99 | 7,60 | 7,67 | -4,01% | 234.438,00 |
| 06.02.2024 | 7,68 | 8,00 | 7,61 | 7,99 | 5,48% | 398.234,00 |
| 05.02.2024 | 8,41 | 8,41 | 7,55 | 7,58 | -9,93% | 702.633,00 |
| 02.02.2024 | 8,35 | 8,45 | 8,00 | 8,41 | 0,18% | 502.769,00 |
| 01.02.2024 | 8,62 | 8,70 | 8,35 | 8,40 | -2,95% | 319.316,00 |
| 31.01.2024 | 8,85 | 8,85 | 8,63 | 8,65 | -2,32% | 188.604,00 |
| 30.01.2024 | 9,00 | 9,06 | 8,75 | 8,86 | -2,05% | 286.324,00 |
| 29.01.2024 | 9,43 | 9,54 | 8,97 | 9,04 | -4,84% | 267.161,00 |
| 26.01.2024 | 9,68 | 9,68 | 9,45 | 9,50 | -1,86% | 143.795,00 |
| 25.01.2024 | 9,60 | 9,68 | 9,50 | 9,68 | 1,04% | 157.256,00 |
| 24.01.2024 | 9,55 | 9,65 | 9,46 | 9,58 | -0,21% | 94.999,00 |
| 23.01.2024 | 9,70 | 9,70 | 9,52 | 9,60 | -0,93% | 213.775,00 |
| 22.01.2024 | 9,64 | 9,75 | 9,56 | 9,69 | 0,52% | 181.463,00 |
| 19.01.2024 | 9,95 | 10,08 | 9,64 | 9,64 | -3,07% | 132.345,00 |
| 18.01.2024 | 9,66 | 10,20 | 9,65 | 9,95 | 4,08% | 741.592,00 |
| 17.01.2024 | 9,46 | 9,66 | 9,43 | 9,56 | 1,22% | 232.602,00 |
| 16.01.2024 | 9,72 | 9,74 | 9,44 | 9,44 | -3,28% | 190.003,00 |
| 15.01.2024 | 9,65 | 9,76 | 9,51 | 9,76 | 0,93% | 180.618,00 |
| 12.01.2024 | 9,69 | 9,69 | 9,59 | 9,67 | -0,21% | 114.233,00 |
| 11.01.2024 | 9,71 | 9,80 | 9,61 | 9,69 | -0,41% | 106.063,00 |
| 10.01.2024 | 9,65 | 9,73 | 9,57 | 9,73 | -0,05% | 250.383,00 |
| 09.01.2024 | 9,91 | 9,98 | 9,60 | 9,74 | -1,67% | 311.765,00 |
| 08.01.2024 | 10,10 | 10,10 | 9,61 | 9,90 | -2,08% | 251.111,00 |
| 05.01.2024 | 10,12 | 10,23 | 10,03 | 10,11 | 0,00% | 77.772,00 |
| 04.01.2024 | 10,09 | 10,23 | 10,00 | 10,11 | 0,20% | 143.792,00 |
| 03.01.2024 | 10,40 | 10,40 | 9,85 | 10,09 | -2,98% | 164.941,00 |
| 02.01.2024 | 9,66 | 10,40 | 9,55 | 10,40 | 7,66% | 316.899,00 |
| 29.12.2023 | 9,91 | 10,00 | 9,40 | 9,66 | -2,47% | 358.345,00 |
| 28.12.2023 | 9,85 | 10,06 | 9,84 | 9,91 | 0,61% | 186.473,00 |
| 27.12.2023 | 10,12 | 10,33 | 9,80 | 9,85 | -3,39% | 334.069,00 |
| 22.12.2023 | 10,46 | 10,48 | 10,13 | 10,19 | -2,77% | 445.624,00 |
| 21.12.2023 | 10,49 | 10,58 | 10,22 | 10,48 | -0,10% | 419.866,00 |