189,507$
0,56%
Echtzeit-Aktienkurs Total Gabon S.A.
Bid:
Ask:
Aktienkurse zur Total Gabon S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 188,30 | 188,50 | 188,22 | 188,45 | -0,05% | - |
| 15.05.2024 | 188,13 | 188,55 | 188,13 | 188,55 | 1,02% | - |
| 14.05.2024 | 186,71 | 186,71 | 186,40 | 186,65 | 0,39% | - |
| 13.05.2024 | 186,35 | 186,35 | 185,93 | 185,93 | 0,50% | - |
| 09.05.2024 | 185,50 | 185,50 | 184,98 | 185,01 | -0,61% | - |
| 08.05.2024 | 186,20 | 186,20 | 186,13 | 186,14 | -0,08% | - |
| 07.05.2024 | 186,28 | 186,28 | 185,85 | 186,28 | 1,27% | - |
| 06.05.2024 | 184,42 | 184,46 | 183,56 | 183,95 | 1,95% | - |
| 02.05.2024 | 180,47 | 180,47 | 180,00 | 180,43 | 0,17% | - |
| 30.04.2024 | 180,35 | 180,68 | 180,11 | 180,12 | -0,17% | - |
| 29.04.2024 | 179,87 | 180,42 | 179,87 | 180,42 | 0,09% | - |
| 25.04.2024 | 179,84 | 180,27 | 179,81 | 180,26 | 0,06% | - |
| 24.04.2024 | 180,53 | 180,53 | 180,16 | 180,16 | -0,08% | - |
| 23.04.2024 | 180,06 | 180,30 | 180,06 | 180,30 | 0,27% | - |
| 22.04.2024 | 180,07 | 180,10 | 179,82 | 179,82 | 1,09% | - |
| 19.04.2024 | 177,59 | 177,87 | 177,59 | 177,87 | 0,24% | - |
| 18.04.2024 | 177,80 | 177,80 | 177,44 | 177,45 | -1,20% | - |
| 17.04.2024 | 179,83 | 179,83 | 179,51 | 179,60 | 1,43% | - |
| 16.04.2024 | 177,86 | 177,86 | 177,05 | 177,06 | -0,42% | - |
| 15.04.2024 | 179,77 | 179,77 | 177,61 | 177,80 | -0,31% | - |
| 12.04.2024 | 178,21 | 178,36 | 178,21 | 178,36 | -0,49% | - |
| 11.04.2024 | 180,05 | 180,05 | 178,76 | 179,24 | -1,84% | - |
| 10.04.2024 | 183,41 | 183,45 | 182,45 | 182,61 | -1,76% | - |
| 09.04.2024 | 186,55 | 186,57 | 185,87 | 185,87 | -0,01% | - |
| 08.04.2024 | 186,12 | 186,15 | 185,89 | 185,89 | 0,74% | - |
| 04.04.2024 | 184,29 | 184,61 | 184,28 | 184,53 | 1,32% | - |
| 03.04.2024 | 183,56 | 183,95 | 182,12 | 182,12 | -0,14% | - |
| 02.04.2024 | 182,90 | 183,03 | 182,38 | 182,38 | 1,34% | - |
| 28.03.2024 | 180,06 | 180,11 | 179,97 | 179,97 | 0,07% | - |
| 27.03.2024 | 180,76 | 180,76 | 179,42 | 179,85 | -1,08% | - |
| 26.03.2024 | 181,02 | 181,81 | 181,02 | 181,80 | -0,16% | - |
| 25.03.2024 | 180,15 | 182,24 | 179,08 | 182,10 | 3,51% | - |
| 22.03.2024 | 175,47 | 175,93 | 175,32 | 175,93 | -0,50% | - |
| 21.03.2024 | 177,94 | 177,94 | 176,82 | 176,82 | -1,40% | - |
| 20.03.2024 | 178,08 | 179,32 | 178,07 | 179,32 | 1,45% | - |
| 19.03.2024 | 176,37 | 178,76 | 176,22 | 176,77 | 3,06% | - |
| 18.03.2024 | 171,55 | 171,70 | 171,52 | 171,52 | 0,35% | - |
| 15.03.2024 | 170,96 | 171,14 | 170,81 | 170,92 | -0,32% | - |
| 14.03.2024 | 171,83 | 171,83 | 171,47 | 171,47 | -0,21% | - |
| 13.03.2024 | 171,35 | 171,83 | 171,35 | 171,83 | 0,16% | - |
| 12.03.2024 | 171,40 | 171,59 | 171,40 | 171,56 | -0,37% | - |
| 11.03.2024 | 172,33 | 172,33 | 172,20 | 172,20 | -0,14% | - |
| 08.03.2024 | 172,55 | 172,78 | 172,44 | 172,44 | -0,25% | - |
| 07.03.2024 | 172,95 | 172,97 | 172,83 | 172,88 | 0,81% | - |
| 06.03.2024 | 170,27 | 171,62 | 170,24 | 171,49 | 1,83% | - |
| 05.03.2024 | 167,67 | 168,41 | 167,67 | 168,41 | -0,25% | - |
| 04.03.2024 | 168,67 | 168,83 | 168,67 | 168,83 | 0,56% | - |
| 01.03.2024 | 167,99 | 167,99 | 167,88 | 167,90 | 0,08% | - |
| 29.02.2024 | 168,57 | 168,57 | 167,76 | 167,76 | -0,76% | - |
| 28.02.2024 | 169,04 | 169,04 | 167,99 | 169,04 | -0,44% | - |
| 27.02.2024 | 169,95 | 169,95 | 169,72 | 169,79 | -0,80% | - |
| 26.02.2024 | 171,20 | 171,45 | 171,16 | 171,16 | -0,85% | - |
| 23.02.2024 | 172,33 | 172,71 | 172,33 | 172,62 | 0,60% | - |
| 22.02.2024 | 172,14 | 172,19 | 171,59 | 171,59 | -0,27% | - |
| 21.02.2024 | 171,50 | 172,06 | 171,50 | 172,06 | 0,74% | - |
| 20.02.2024 | 173,43 | 173,43 | 170,79 | 170,79 | -2,19% | - |
| 16.02.2024 | 174,76 | 174,76 | 174,61 | 174,61 | -2,64% | - |
| 15.02.2024 | 176,91 | 179,36 | 176,91 | 179,35 | 1,68% | - |
| 14.02.2024 | 169,81 | 177,21 | 169,81 | 176,38 | 4,05% | - |
| 13.02.2024 | 169,97 | 170,00 | 169,52 | 169,52 | -0,13% | - |
| 12.02.2024 | 169,44 | 169,74 | 169,44 | 169,74 | 1,61% | - |
| 09.02.2024 | 166,07 | 167,04 | 166,07 | 167,04 | 1,68% | - |
| 08.02.2024 | 163,81 | 164,27 | 163,81 | 164,27 | 0,45% | - |
| 07.02.2024 | 162,97 | 163,54 | 162,97 | 163,54 | -0,34% | - |
| 06.02.2024 | 163,61 | 164,10 | 163,61 | 164,10 | -0,39% | - |
| 05.02.2024 | 164,82 | 164,82 | 164,73 | 164,74 | 0,48% | - |
| 02.02.2024 | 164,26 | 164,26 | 163,95 | 163,95 | -0,41% | - |
| 01.02.2024 | 164,27 | 164,62 | 164,27 | 164,62 | -0,74% | - |
| 31.01.2024 | 165,72 | 165,89 | 165,72 | 165,84 | 0,21% | - |
| 30.01.2024 | 165,47 | 165,66 | 165,47 | 165,49 | 0,58% | - |
| 29.01.2024 | 164,73 | 164,73 | 164,53 | 164,53 | 0,34% | - |
| 25.01.2024 | 164,30 | 164,30 | 163,97 | 163,97 | -0,59% | - |
| 24.01.2024 | 165,46 | 165,46 | 164,94 | 164,94 | -0,43% | - |
| 23.01.2024 | 165,87 | 165,87 | 165,65 | 165,65 | -1,03% | - |
| 22.01.2024 | 167,32 | 167,37 | 167,32 | 167,37 | 0,09% | - |
| 19.01.2024 | 167,29 | 167,30 | 167,18 | 167,23 | 0,28% | - |
| 18.01.2024 | 166,43 | 166,76 | 166,39 | 166,76 | 0,23% | - |
| 17.01.2024 | 166,63 | 166,63 | 166,37 | 166,37 | -0,52% | - |
| 16.01.2024 | 167,80 | 167,80 | 167,23 | 167,24 | -1,44% | - |
| 12.01.2024 | 170,38 | 170,38 | 169,64 | 169,68 | -1,02% | - |
| 11.01.2024 | 169,66 | 171,57 | 169,66 | 171,43 | 0,82% | - |
| 10.01.2024 | 170,05 | 170,05 | 169,85 | 170,04 | 0,04% | - |
| 09.01.2024 | 170,26 | 170,32 | 169,97 | 169,97 | -0,47% | - |
| 08.01.2024 | 171,04 | 171,04 | 170,73 | 170,77 | -0,11% | - |
| 05.01.2024 | 170,48 | 170,95 | 170,48 | 170,95 | 0,73% | - |
| 04.01.2024 | 169,51 | 169,70 | 169,47 | 169,70 | -0,73% | - |
| 03.01.2024 | 170,86 | 170,94 | 170,84 | 170,94 | -0,22% | - |
| 02.01.2024 | 172,00 | 172,00 | 171,33 | 171,33 | -1,70% | - |
| 28.12.2023 | 174,04 | 174,33 | 174,04 | 174,29 | 0,09% | - |
| 27.12.2023 | 173,87 | 174,13 | 173,87 | 174,13 | 0,74% | - |
| 22.12.2023 | 172,98 | 172,98 | 172,86 | 172,86 | 0,26% | - |
| 21.12.2023 | 172,48 | 172,48 | 172,41 | 172,41 | 0,33% | - |
| 20.12.2023 | 171,93 | 171,94 | 171,85 | 171,85 | -0,52% | - |
| 19.12.2023 | 173,23 | 173,24 | 172,75 | 172,75 | -0,23% | - |
| 18.12.2023 | 173,71 | 173,71 | 173,15 | 173,15 | 0,86% | - |
| 15.12.2023 | 173,12 | 173,12 | 171,67 | 171,67 | -1,52% | - |
| 14.12.2023 | 173,69 | 174,36 | 173,69 | 174,32 | 2,89% | - |
| 13.12.2023 | 169,75 | 169,75 | 169,42 | 169,42 | -0,49% | - |
| 12.12.2023 | 170,98 | 170,98 | 170,26 | 170,26 | 1,05% | - |
| 11.12.2023 | 168,85 | 168,85 | 168,49 | 168,49 | -0,22% | - |