1,910€
6,11%
Echtzeit-Aktienkurs Seplat Petroleum Development Co.
Bid:
Ask:
Aktienkurse zur Seplat Petroleum Development Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,88 | 1,90 | 1,88 | 1,90 | 2,15% | - |
| 25.04.2024 | 1,88 | 1,89 | 1,83 | 1,86 | 0,00% | - |
| 24.04.2024 | 1,79 | 1,88 | 1,79 | 1,86 | 1,09% | - |
| 23.04.2024 | 1,69 | 1,86 | 1,69 | 1,84 | 5,75% | - |
| 22.04.2024 | 1,73 | 1,75 | 1,72 | 1,74 | 1,75% | - |
| 19.04.2024 | 1,75 | 1,76 | 1,71 | 1,71 | -2,29% | - |
| 18.04.2024 | 1,72 | 1,76 | 1,71 | 1,75 | 3,24% | - |
| 17.04.2024 | 1,72 | 1,75 | 1,70 | 1,70 | -0,88% | - |
| 16.04.2024 | 1,75 | 1,75 | 1,69 | 1,71 | -2,01% | - |
| 15.04.2024 | 1,76 | 1,77 | 1,74 | 1,75 | 0,29% | - |
| 12.04.2024 | 1,68 | 1,78 | 1,68 | 1,74 | 0,58% | - |
| 11.04.2024 | 1,74 | 1,76 | 1,73 | 1,73 | 0,29% | - |
| 10.04.2024 | 1,77 | 1,77 | 1,71 | 1,73 | -1,15% | - |
| 09.04.2024 | 1,69 | 1,76 | 1,69 | 1,75 | 0,58% | - |
| 08.04.2024 | 1,75 | 1,77 | 1,72 | 1,74 | 0,29% | - |
| 05.04.2024 | 1,69 | 1,77 | 1,69 | 1,73 | -0,57% | - |
| 04.04.2024 | 1,71 | 1,78 | 1,69 | 1,74 | 3,26% | - |
| 03.04.2024 | 1,63 | 1,71 | 1,63 | 1,69 | -0,30% | - |
| 02.04.2024 | 1,71 | 1,71 | 1,69 | 1,69 | 0,00% | - |
| 28.03.2024 | 1,62 | 1,70 | 1,62 | 1,69 | 0,90% | - |
| 27.03.2024 | 1,62 | 1,70 | 1,62 | 1,68 | 0,30% | - |
| 26.03.2024 | 1,72 | 1,73 | 1,67 | 1,67 | -1,76% | - |
| 25.03.2024 | 1,65 | 1,74 | 1,65 | 1,70 | 0,00% | - |
| 22.03.2024 | 1,62 | 1,72 | 1,62 | 1,70 | 1,49% | - |
| 21.03.2024 | 1,59 | 1,70 | 1,59 | 1,68 | 2,45% | - |
| 20.03.2024 | 1,59 | 1,67 | 1,59 | 1,64 | -0,61% | - |
| 19.03.2024 | 1,70 | 1,71 | 1,65 | 1,65 | -2,08% | - |
| 18.03.2024 | 1,71 | 1,74 | 1,68 | 1,68 | -0,30% | - |
| 15.03.2024 | 1,65 | 1,72 | 1,65 | 1,69 | -0,88% | - |
| 14.03.2024 | 1,74 | 1,74 | 1,70 | 1,70 | -1,16% | 700,00 |
| 13.03.2024 | 1,77 | 1,77 | 1,72 | 1,72 | -1,15% | - |
| 12.03.2024 | 1,75 | 1,77 | 1,72 | 1,74 | 0,87% | - |
| 11.03.2024 | 1,71 | 1,80 | 1,71 | 1,73 | -2,82% | - |
| 08.03.2024 | 1,71 | 1,82 | 1,71 | 1,78 | 0,57% | - |
| 07.03.2024 | 1,56 | 1,78 | 1,56 | 1,77 | 9,29% | - |
| 06.03.2024 | 1,56 | 1,65 | 1,56 | 1,62 | 0,00% | - |
| 05.03.2024 | 1,57 | 1,64 | 1,57 | 1,62 | 0,00% | - |
| 04.03.2024 | 1,56 | 1,66 | 1,56 | 1,62 | 0,62% | - |
| 01.03.2024 | 1,59 | 1,66 | 1,59 | 1,61 | 0,31% | - |
| 29.02.2024 | 1,64 | 1,69 | 1,59 | 1,60 | -0,62% | - |
| 28.02.2024 | 1,55 | 1,64 | 1,55 | 1,61 | 0,94% | - |
| 27.02.2024 | 1,55 | 1,62 | 1,55 | 1,60 | 0,00% | - |
| 26.02.2024 | 1,56 | 1,63 | 1,56 | 1,60 | -0,62% | 7.500,00 |
| 23.02.2024 | 1,57 | 1,64 | 1,57 | 1,61 | -0,62% | - |
| 22.02.2024 | 1,63 | 1,64 | 1,61 | 1,62 | 0,00% | - |
| 21.02.2024 | 1,63 | 1,66 | 1,61 | 1,62 | 0,31% | - |
| 20.02.2024 | 1,65 | 1,66 | 1,60 | 1,61 | -1,53% | 600,00 |
| 19.02.2024 | 1,65 | 1,66 | 1,63 | 1,64 | 0,93% | - |
| 16.02.2024 | 1,65 | 1,67 | 1,62 | 1,62 | 0,00% | - |
| 15.02.2024 | 1,59 | 1,67 | 1,59 | 1,62 | -1,82% | - |
| 14.02.2024 | 1,69 | 1,70 | 1,65 | 1,65 | -0,90% | - |
| 13.02.2024 | 1,58 | 1,72 | 1,58 | 1,67 | 1,83% | - |
| 12.02.2024 | 1,62 | 1,71 | 1,62 | 1,64 | -3,25% | - |
| 09.02.2024 | 1,64 | 1,72 | 1,63 | 1,69 | 4,32% | - |
| 08.02.2024 | 1,66 | 1,67 | 1,62 | 1,62 | -1,22% | - |
| 07.02.2024 | 1,59 | 1,70 | 1,59 | 1,64 | 0,31% | 2.600,00 |
| 06.02.2024 | 1,76 | 1,76 | 1,64 | 1,64 | -1,21% | - |
| 05.02.2024 | 1,69 | 1,77 | 1,65 | 1,66 | -5,16% | - |
| 02.02.2024 | 1,78 | 1,78 | 1,75 | 1,75 | -0,57% | - |
| 01.02.2024 | 1,73 | 1,80 | 1,70 | 1,76 | 2,93% | - |
| 31.01.2024 | 1,60 | 1,74 | 1,60 | 1,71 | 3,02% | - |
| 30.01.2024 | 1,66 | 1,73 | 1,65 | 1,66 | -2,65% | - |
| 29.01.2024 | 1,73 | 1,73 | 1,70 | 1,70 | 0,00% | 2.000,00 |
| 26.01.2024 | 1,61 | 1,72 | 1,61 | 1,70 | 2,10% | - |
| 25.01.2024 | 1,55 | 1,67 | 1,55 | 1,67 | 4,06% | - |
| 24.01.2024 | 1,62 | 1,63 | 1,60 | 1,60 | 0,31% | - |
| 23.01.2024 | 1,55 | 1,62 | 1,55 | 1,60 | 0,00% | - |
| 22.01.2024 | 1,59 | 1,60 | 1,57 | 1,60 | 1,92% | - |
| 19.01.2024 | 1,56 | 1,57 | 1,55 | 1,57 | 1,62% | - |
| 18.01.2024 | 1,57 | 1,57 | 1,54 | 1,54 | -0,65% | - |
| 17.01.2024 | 1,55 | 1,56 | 1,55 | 1,55 | 1,31% | - |
| 16.01.2024 | 1,57 | 1,57 | 1,53 | 1,53 | -1,29% | - |
| 15.01.2024 | 1,52 | 1,59 | 1,52 | 1,55 | -1,27% | - |
| 12.01.2024 | 1,58 | 1,59 | 1,56 | 1,57 | 0,96% | - |
| 11.01.2024 | 1,45 | 1,59 | 1,45 | 1,56 | 3,67% | - |
| 10.01.2024 | 1,50 | 1,54 | 1,48 | 1,50 | 1,35% | - |
| 09.01.2024 | 1,45 | 1,50 | 1,43 | 1,48 | 3,14% | - |
| 08.01.2024 | 1,44 | 1,46 | 1,41 | 1,44 | 1,41% | - |
| 05.01.2024 | 1,40 | 1,47 | 1,40 | 1,42 | -1,39% | - |
| 04.01.2024 | 1,49 | 1,49 | 1,44 | 1,44 | -2,05% | - |
| 03.01.2024 | 1,41 | 1,48 | 1,41 | 1,47 | 1,38% | - |
| 02.01.2024 | 1,46 | 1,47 | 1,45 | 1,45 | -1,03% | - |
| 29.12.2023 | 1,38 | 1,46 | 1,38 | 1,46 | 2,46% | - |
| 28.12.2023 | 1,47 | 1,47 | 1,42 | 1,43 | -1,72% | - |
| 27.12.2023 | 1,45 | 1,47 | 1,45 | 1,45 | 1,40% | - |
| 22.12.2023 | 1,48 | 1,48 | 1,43 | 1,43 | -1,72% | - |
| 21.12.2023 | 1,46 | 1,47 | 1,44 | 1,46 | 0,34% | - |
| 20.12.2023 | 1,48 | 1,48 | 1,45 | 1,45 | -1,02% | - |
| 19.12.2023 | 1,44 | 1,51 | 1,44 | 1,47 | 3,17% | - |
| 18.12.2023 | 1,43 | 1,50 | 1,42 | 1,42 | -4,05% | - |
| 15.12.2023 | 1,43 | 1,51 | 1,43 | 1,48 | 0,00% | - |
| 14.12.2023 | 1,49 | 1,50 | 1,47 | 1,48 | 0,34% | - |
| 13.12.2023 | 1,51 | 1,51 | 1,46 | 1,48 | -1,34% | - |
| 12.12.2023 | 1,44 | 1,51 | 1,44 | 1,50 | 0,34% | - |
| 11.12.2023 | 1,50 | 1,51 | 1,48 | 1,49 | 0,68% | - |
| 08.12.2023 | 1,42 | 1,49 | 1,42 | 1,48 | 4,96% | - |
| 07.12.2023 | 1,55 | 1,55 | 1,41 | 1,41 | -7,84% | - |
| 06.12.2023 | 1,50 | 1,57 | 1,50 | 1,53 | 2,00% | - |
| 05.12.2023 | 1,46 | 1,56 | 1,46 | 1,50 | -1,64% | - |
| 04.12.2023 | 1,47 | 1,55 | 1,47 | 1,53 | -0,33% | - |