Deutsche Märkte geschlossen

Abraxas Petroleum Corporation (AXAS)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
0,1602-0,0089 (-5,26%)
Ab 12:47PM EDT. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Sept. 20200,16880,16880,16000,16020,16021.145.940
18. Sept. 20200,16000,18000,16000,17000,17004.669.900
17. Sept. 20200,16000,17000,16000,17000,17005.363.600
16. Sept. 20200,15000,17000,15000,16000,16006.033.000
15. Sept. 20200,16000,16000,15000,16000,16003.759.600
14. Sept. 20200,15000,16000,14000,16000,16004.921.500
11. Sept. 20200,16000,17000,15000,15000,15004.122.600
10. Sept. 20200,17000,17000,16000,16000,16004.744.100
09. Sept. 20200,17000,17000,17000,17000,17002.919.900
08. Sept. 20200,18000,18000,17000,17000,17004.115.400
04. Sept. 20200,18000,19000,17000,18000,18004.084.700
03. Sept. 20200,18000,19000,18000,18000,18002.912.100
02. Sept. 20200,19000,19000,18000,19000,19005.044.500
01. Sept. 20200,19000,19000,18000,18000,18005.738.600
31. Aug. 20200,19000,20000,19000,19000,19003.809.300
28. Aug. 20200,19000,20000,18000,20000,20007.788.000
27. Aug. 20200,19000,19000,19000,19000,19003.435.300
26. Aug. 20200,18000,20000,18000,20000,20005.971.600
25. Aug. 20200,19000,20000,18000,19000,19008.690.300
24. Aug. 20200,24000,25000,19000,20000,200034.350.200
21. Aug. 20200,18000,18000,17000,18000,180035.055.300
20. Aug. 20200,18000,18000,17000,18000,18006.276.100
19. Aug. 20200,20000,20000,18000,19000,19006.153.900
18. Aug. 20200,20000,22000,18000,20000,200019.372.900
17. Aug. 20200,19000,19000,16000,17000,17009.631.300
14. Aug. 20200,19000,19000,18000,18000,18003.417.800
13. Aug. 20200,19000,19000,18000,19000,19003.719.000
12. Aug. 20200,20000,20000,19000,19000,19005.445.900
11. Aug. 20200,21000,21000,20000,20000,20003.466.500
10. Aug. 20200,21000,21000,20000,20000,20002.745.200
07. Aug. 20200,20000,21000,20000,20000,20002.192.600
06. Aug. 20200,21000,21000,20000,20000,20005.561.600
05. Aug. 20200,22000,22000,21000,21000,21004.888.300
04. Aug. 20200,20000,21000,20000,21000,21003.455.200
03. Aug. 20200,20000,21000,20000,20000,20004.330.300
31. Juli 20200,21000,23000,20000,20000,20006.693.500
30. Juli 20200,21000,21000,20000,21000,21002.768.800
29. Juli 20200,21000,21000,21000,21000,21003.136.400
28. Juli 20200,22000,22000,21000,21000,21002.207.700
27. Juli 20200,21000,22000,21000,21000,21002.679.200
24. Juli 20200,22000,23000,22000,22000,22003.675.500
23. Juli 20200,25000,25000,22000,23000,23005.699.300
22. Juli 20200,23000,26000,23000,25000,250011.211.700
21. Juli 20200,21000,22000,21000,22000,22004.835.500
20. Juli 20200,21000,22000,20000,21000,21003.354.600
17. Juli 20200,22000,23000,21000,21000,21002.457.800
16. Juli 20200,21000,23000,21000,21000,21002.989.000
15. Juli 20200,21000,22000,21000,22000,22004.055.300
14. Juli 20200,21000,21000,19000,20000,20003.687.500
13. Juli 20200,22000,23000,21000,21000,21002.976.600
10. Juli 20200,20000,23000,20000,22000,22005.670.300
09. Juli 20200,21000,21000,19000,20000,20004.846.700
08. Juli 20200,21000,21000,20000,21000,21004.706.400
07. Juli 20200,22000,22000,21000,22000,22004.506.000
06. Juli 20200,23000,24000,22000,22000,22005.150.800
02. Juli 20200,23000,24000,22000,23000,23005.573.500
01. Juli 20200,24000,25000,23000,23000,23003.879.600
30. Juni 20200,24000,24000,23000,23000,23004.908.200
29. Juni 20200,23000,26000,23000,25000,25005.512.700
26. Juni 20200,26000,27000,22000,25000,250025.133.700
25. Juni 20200,27000,28000,25000,27000,27006.790.500
24. Juni 20200,30000,30000,28000,28000,28006.422.900
23. Juni 20200,30000,34000,28000,31000,310015.081.500
22. Juni 20200,29000,30000,27000,29000,29006.552.100
19. Juni 20200,30000,31000,27000,27000,27005.298.500
18. Juni 20200,28000,30000,27000,29000,29004.831.800
17. Juni 20200,30000,31000,29000,29000,29004.050.400
16. Juni 20200,33000,34000,30000,32000,32007.326.300
15. Juni 20200,27000,33000,25000,31000,31008.748.700
12. Juni 20200,31000,32000,28000,28000,28006.793.200
11. Juni 20200,28000,31000,27000,27000,27007.712.500
10. Juni 20200,33000,35000,28000,32000,320015.988.900
09. Juni 20200,40000,40000,35000,35000,350019.658.600
08. Juni 20200,37000,45000,37000,45000,450061.781.200
05. Juni 20200,25000,30000,24000,28000,280029.427.200
04. Juni 20200,21000,22000,20000,22000,22005.385.700
03. Juni 20200,21000,21000,20000,21000,21005.362.000
02. Juni 20200,21000,21000,20000,21000,21005.170.700
01. Juni 20200,20000,21000,19000,20000,20004.019.900
29. Mai 20200,20000,20000,19000,19000,19003.899.600
28. Mai 20200,20000,21000,20000,20000,20003.777.100
27. Mai 20200,21000,21000,20000,21000,21004.646.700
26. Mai 20200,20000,21000,20000,21000,21003.783.900
22. Mai 20200,21000,21000,20000,20000,20003.079.500
21. Mai 20200,21000,21000,20000,21000,21003.057.600
20. Mai 20200,21000,21000,20000,21000,21005.131.100
19. Mai 20200,22000,23000,20000,21000,21005.213.200
18. Mai 20200,21000,23000,21000,22000,22009.512.000
15. Mai 20200,20000,22000,19000,20000,20006.168.300
14. Mai 20200,19000,21000,18000,19000,19004.721.300
13. Mai 20200,21000,21000,19000,20000,20006.197.300
12. Mai 20200,22000,23000,22000,22000,22005.023.700
11. Mai 20200,23000,23000,21000,22000,22004.887.900
08. Mai 20200,23000,23000,22000,23000,23005.324.700
07. Mai 20200,23000,24000,22000,24000,24005.207.900
06. Mai 20200,25000,25000,21000,23000,23008.173.600
05. Mai 20200,28000,28000,24000,25000,250010.852.900
04. Mai 20200,27000,27000,25000,26000,26008.138.500
01. Mai 20200,29000,30000,26000,27000,27009.854.700
30. Apr. 20200,30000,32000,29000,31000,310025.593.300
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen