Echtzeit-Aktienkurs Indonesia Energy Corp
Bid:
Ask:
Aktienkurse zur Indonesia Energy Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 3,07 | 3,19 | 3,04 | 3,09 | 0,98% | 55.961,00 |
| 30.05.2024 | 3,07 | 3,18 | 3,03 | 3,06 | -0,65% | 36.933,00 |
| 29.05.2024 | 3,24 | 3,32 | 2,99 | 3,08 | -6,38% | 115.143,00 |
| 28.05.2024 | 3,09 | 3,30 | 3,02 | 3,29 | 10,03% | 240.042,00 |
| 24.05.2024 | 3,19 | 3,23 | 2,95 | 2,99 | -6,27% | 116.619,00 |
| 23.05.2024 | 3,11 | 3,29 | 3,11 | 3,19 | 2,90% | 168.152,00 |
| 22.05.2024 | 3,24 | 3,29 | 3,08 | 3,10 | -7,19% | 162.315,00 |
| 21.05.2024 | 3,50 | 3,50 | 3,31 | 3,34 | -6,18% | 267.024,00 |
| 20.05.2024 | 3,83 | 3,98 | 3,51 | 3,56 | -6,32% | 448.974,00 |
| 17.05.2024 | 3,98 | 4,02 | 3,76 | 3,80 | -4,04% | 203.644,00 |
| 16.05.2024 | 3,93 | 4,24 | 3,88 | 3,96 | -2,46% | 246.831,00 |
| 15.05.2024 | 4,05 | 4,16 | 3,94 | 4,06 | 1,25% | 217.741,00 |
| 14.05.2024 | 4,16 | 4,39 | 3,80 | 4,01 | -5,87% | 536.481,00 |
| 13.05.2024 | 4,14 | 4,64 | 4,08 | 4,26 | 2,16% | 570.135,00 |
| 10.05.2024 | 4,22 | 4,35 | 4,08 | 4,17 | -0,24% | 230.036,00 |
| 09.05.2024 | 4,10 | 4,37 | 4,07 | 4,18 | 1,70% | 362.451,00 |
| 08.05.2024 | 4,07 | 4,36 | 4,00 | 4,11 | -0,48% | 451.934,00 |
| 07.05.2024 | 4,07 | 4,18 | 3,99 | 4,13 | 1,98% | 204.337,00 |
| 06.05.2024 | 4,27 | 4,39 | 4,05 | 4,05 | -3,80% | 408.870,00 |
| 03.05.2024 | 3,95 | 4,28 | 3,88 | 4,21 | 9,07% | 358.295,00 |
| 02.05.2024 | 3,99 | 4,12 | 3,71 | 3,86 | -2,28% | 634.953,00 |
| 01.05.2024 | 4,20 | 4,53 | 3,95 | 3,95 | -4,82% | 725.623,00 |
| 30.04.2024 | 4,14 | 5,05 | 4,05 | 4,15 | -2,58% | 3.528.878,00 |
| 29.04.2024 | 4,15 | 4,53 | 4,05 | 4,26 | -2,07% | 604.173,00 |
| 26.04.2024 | 4,34 | 4,70 | 4,21 | 4,35 | 5,07% | 1.138.103,00 |
| 25.04.2024 | 4,31 | 4,48 | 3,95 | 4,14 | -6,12% | 1.077.889,00 |
| 24.04.2024 | 4,24 | 4,85 | 4,24 | 4,41 | 4,01% | 1.744.591,00 |
| 23.04.2024 | 4,09 | 4,55 | 3,99 | 4,24 | 1,19% | 1.101.946,00 |
| 22.04.2024 | 4,37 | 4,67 | 3,97 | 4,19 | -16,70% | 1.796.809,00 |
| 19.04.2024 | 4,12 | 5,46 | 4,12 | 5,03 | 23,28% | 16.294.385,00 |
| 18.04.2024 | 3,63 | 4,78 | 3,61 | 4,08 | 7,65% | 3.899.311,00 |
| 17.04.2024 | 4,25 | 4,49 | 3,75 | 3,79 | -19,19% | 1.973.925,00 |
| 16.04.2024 | 5,24 | 5,99 | 4,57 | 4,69 | -22,86% | 6.714.259,00 |
| 15.04.2024 | 4,91 | 6,65 | 4,12 | 6,08 | 23,08% | 33.055.783,00 |
| 12.04.2024 | 2,96 | 5,94 | 2,96 | 4,94 | 80,29% | 56.479.431,00 |
| 11.04.2024 | 2,85 | 2,90 | 2,74 | 2,74 | -5,52% | 136.231,00 |
| 10.04.2024 | 2,60 | 3,10 | 2,51 | 2,90 | 11,54% | 329.533,00 |
| 09.04.2024 | 2,79 | 2,86 | 2,58 | 2,60 | -5,45% | 86.697,00 |
| 08.04.2024 | 2,99 | 3,01 | 2,72 | 2,75 | -9,24% | 140.836,00 |
| 05.04.2024 | 2,80 | 3,07 | 2,55 | 3,03 | 8,99% | 320.284,00 |
| 04.04.2024 | 2,63 | 2,85 | 2,31 | 2,78 | 4,51% | 293.208,00 |
| 03.04.2024 | 2,83 | 2,83 | 2,61 | 2,66 | -7,32% | 176.353,00 |
| 02.04.2024 | 2,72 | 3,23 | 2,72 | 2,87 | 1,77% | 636.141,00 |
| 01.04.2024 | 2,18 | 3,05 | 2,09 | 2,82 | 30,56% | 350.389,00 |
| 28.03.2024 | 2,15 | 2,18 | 2,12 | 2,16 | 1,41% | 21.336,00 |
| 27.03.2024 | 2,16 | 2,17 | 2,09 | 2,13 | 0,47% | 25.349,00 |
| 26.03.2024 | 2,15 | 2,20 | 2,09 | 2,12 | -2,75% | 28.754,00 |
| 25.03.2024 | 2,16 | 2,19 | 2,08 | 2,18 | 0,00% | 42.637,00 |
| 22.03.2024 | 2,16 | 2,26 | 2,08 | 2,18 | -0,91% | 27.197,00 |
| 21.03.2024 | 2,17 | 2,20 | 2,15 | 2,20 | 0,00% | 19.745,00 |
| 20.03.2024 | 2,27 | 2,29 | 2,19 | 2,20 | -4,35% | 49.488,00 |
| 19.03.2024 | 2,35 | 2,39 | 2,30 | 2,30 | -1,71% | 27.655,00 |
| 18.03.2024 | 2,23 | 2,35 | 2,14 | 2,34 | 4,46% | 50.250,00 |
| 15.03.2024 | 2,12 | 2,25 | 2,12 | 2,24 | 6,16% | 45.779,00 |
| 14.03.2024 | 2,18 | 2,27 | 2,05 | 2,11 | -2,76% | 34.199,00 |
| 13.03.2024 | 2,11 | 2,24 | 2,05 | 2,17 | 1,40% | 116.672,00 |
| 12.03.2024 | 2,11 | 2,15 | 2,03 | 2,14 | -0,93% | 43.326,00 |
| 11.03.2024 | 2,15 | 2,20 | 2,10 | 2,16 | 1,41% | 27.514,00 |
| 08.03.2024 | 2,13 | 2,26 | 2,09 | 2,13 | -3,62% | 42.279,00 |
| 07.03.2024 | 2,23 | 2,28 | 2,20 | 2,21 | -2,21% | 20.481,00 |
| 06.03.2024 | 2,30 | 2,30 | 2,20 | 2,26 | 0,44% | 37.435,00 |
| 05.03.2024 | 2,31 | 2,33 | 2,16 | 2,25 | -2,00% | 35.504,00 |
| 04.03.2024 | 2,34 | 2,37 | 2,29 | 2,30 | -1,88% | 21.952,00 |
| 01.03.2024 | 2,28 | 2,38 | 2,28 | 2,34 | 2,63% | 22.451,00 |
| 29.02.2024 | 2,37 | 2,37 | 2,22 | 2,28 | -2,98% | 45.157,00 |
| 28.02.2024 | 2,38 | 2,43 | 2,32 | 2,35 | -2,49% | 30.318,00 |
| 27.02.2024 | 2,42 | 2,45 | 2,35 | 2,41 | 1,26% | 22.560,00 |
| 26.02.2024 | 2,40 | 2,49 | 2,35 | 2,38 | -0,83% | 41.008,00 |
| 23.02.2024 | 2,47 | 2,50 | 2,39 | 2,40 | -2,83% | 28.030,00 |
| 22.02.2024 | 2,49 | 2,51 | 2,42 | 2,47 | -1,59% | 57.171,00 |
| 21.02.2024 | 2,51 | 2,55 | 2,48 | 2,51 | 0,40% | 15.786,00 |
| 20.02.2024 | 2,58 | 2,60 | 2,50 | 2,50 | -3,96% | 22.000,00 |
| 16.02.2024 | 2,63 | 2,63 | 2,56 | 2,60 | -0,27% | 22.256,00 |
| 15.02.2024 | 2,56 | 2,61 | 2,52 | 2,61 | 4,82% | 33.497,00 |
| 14.02.2024 | 2,55 | 2,63 | 2,45 | 2,49 | -1,97% | 43.647,00 |
| 13.02.2024 | 2,56 | 2,58 | 2,54 | 2,54 | -1,55% | 23.105,00 |
| 12.02.2024 | 2,64 | 2,64 | 2,58 | 2,58 | -0,39% | 23.225,00 |
| 09.02.2024 | 2,61 | 2,66 | 2,59 | 2,59 | -1,97% | 25.366,00 |
| 08.02.2024 | 2,58 | 2,68 | 2,58 | 2,64 | 2,32% | 17.355,00 |
| 07.02.2024 | 2,59 | 2,67 | 2,53 | 2,58 | -0,31% | 21.484,00 |
| 06.02.2024 | 2,66 | 2,66 | 2,57 | 2,59 | -0,38% | 11.720,00 |
| 05.02.2024 | 2,67 | 2,68 | 2,57 | 2,60 | 4,00% | 37.091,00 |
| 02.02.2024 | 2,62 | 2,62 | 2,50 | 2,50 | -3,10% | 67.484,00 |
| 01.02.2024 | 2,60 | 2,69 | 2,53 | 2,58 | -0,46% | 24.761,00 |
| 31.01.2024 | 2,71 | 2,71 | 2,59 | 2,59 | -4,07% | 24.448,00 |
| 30.01.2024 | 2,63 | 2,74 | 2,61 | 2,70 | 3,92% | 31.442,00 |
| 29.01.2024 | 2,67 | 2,69 | 2,57 | 2,60 | -0,76% | 24.768,00 |
| 26.01.2024 | 2,69 | 2,70 | 2,60 | 2,62 | -2,24% | 43.838,00 |
| 25.01.2024 | 2,66 | 2,72 | 2,63 | 2,68 | -0,19% | 47.296,00 |
| 24.01.2024 | 2,69 | 2,69 | 2,63 | 2,69 | 1,32% | 17.301,00 |
| 23.01.2024 | 2,70 | 2,73 | 2,63 | 2,65 | -0,75% | 16.164,00 |
| 22.01.2024 | 2,62 | 2,74 | 2,60 | 2,67 | 0,75% | 24.971,00 |
| 19.01.2024 | 2,63 | 2,76 | 2,61 | 2,65 | 1,15% | 23.057,00 |
| 18.01.2024 | 2,67 | 2,73 | 2,60 | 2,62 | 0,00% | 46.309,00 |
| 17.01.2024 | 2,67 | 2,78 | 2,62 | 2,62 | -2,96% | 47.273,00 |
| 16.01.2024 | 2,85 | 2,89 | 2,70 | 2,70 | -6,90% | 58.633,00 |
| 12.01.2024 | 2,87 | 2,91 | 2,82 | 2,90 | 5,07% | 75.545,00 |
| 11.01.2024 | 2,84 | 2,84 | 2,68 | 2,76 | -1,78% | 19.566,00 |
| 10.01.2024 | 2,81 | 2,87 | 2,65 | 2,81 | -0,35% | 37.119,00 |
| 09.01.2024 | 2,82 | 2,90 | 2,60 | 2,82 | -3,09% | 50.884,00 |