AXAS - Abraxas Petroleum Corporation

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Jan. 20200,33870,34440,32560,34000,3400658.752
16. Jan. 20200,33000,35000,32000,34000,34001.394.500
15. Jan. 20200,33000,33000,32000,32000,32001.070.000
14. Jan. 20200,32000,33000,32000,33000,33001.368.000
13. Jan. 20200,32000,33000,31000,32000,32001.119.800
10. Jan. 20200,33000,34000,32000,33000,33001.311.800
09. Jan. 20200,35000,35000,33000,35000,35001.091.300
08. Jan. 20200,40000,40000,34000,35000,35002.800.300
07. Jan. 20200,42000,42000,38000,39000,39002.033.400
06. Jan. 20200,40000,41000,38000,40000,40004.300.100
03. Jan. 20200,39000,39000,35000,36000,36002.462.900
02. Jan. 20200,37000,37000,35000,35000,35001.579.100
31. Dez. 20190,34000,37000,34000,35000,35002.076.700
30. Dez. 20190,38000,39000,30000,34000,34002.993.700
27. Dez. 20190,39000,40000,38000,38000,38001.383.900
26. Dez. 20190,40000,41000,38000,39000,39001.316.700
24. Dez. 20190,41000,41000,38000,39000,39001.396.600
23. Dez. 20190,44000,44000,39000,41000,41003.162.000
20. Dez. 20190,43000,48000,42000,44000,44006.089.600
19. Dez. 20190,35000,45000,33000,42000,42005.356.300
18. Dez. 20190,37000,38000,34000,35000,35003.027.100
17. Dez. 20190,33000,38000,31000,38000,38005.225.900
16. Dez. 20190,27000,32000,27000,31000,31003.850.800
13. Dez. 20190,25000,28000,25000,27000,27002.660.700
12. Dez. 20190,25000,26000,25000,25000,25001.568.700
11. Dez. 20190,26000,26000,25000,25000,25001.651.300
10. Dez. 20190,26000,26000,25000,25000,2500958.700
09. Dez. 20190,25000,26000,24000,25000,2500768.200
06. Dez. 20190,26000,27000,25000,25000,25001.084.900
05. Dez. 20190,27000,27000,25000,25000,25001.387.500
04. Dez. 20190,24000,27000,24000,26000,26001.535.700
03. Dez. 20190,25000,26000,24000,24000,24001.292.400
02. Dez. 20190,26000,27000,24000,24000,24001.509.300
29. Nov. 20190,27000,27000,25000,26000,26001.061.600
27. Nov. 20190,26000,27000,25000,25000,2500823.300
26. Nov. 20190,26000,29000,25000,25000,25002.565.300
25. Nov. 20190,25000,26000,23000,26000,26001.622.700
22. Nov. 20190,25000,25000,23000,25000,25001.742.200
21. Nov. 20190,26000,26000,22000,24000,24002.198.300
20. Nov. 20190,26000,27000,25000,25000,25001.664.600
19. Nov. 20190,29000,29000,25000,26000,26001.917.300
18. Nov. 20190,33000,33000,27000,28000,28002.398.500
15. Nov. 20190,30000,33000,29000,32000,32001.851.200
14. Nov. 20190,31000,32000,29000,29000,29001.568.100
13. Nov. 20190,30000,36000,28000,30000,30003.976.000
12. Nov. 20190,35000,35000,30000,31000,31002.100.300
11. Nov. 20190,28000,37000,27000,33000,33004.586.700
08. Nov. 20190,27000,28000,26000,27000,27002.064.400
07. Nov. 20190,28000,28000,27000,27000,27001.875.200
06. Nov. 20190,29000,30000,26000,27000,27002.704.700
05. Nov. 20190,31000,32000,28000,29000,29001.707.800
04. Nov. 20190,32000,33000,30000,31000,31002.066.000
01. Nov. 20190,30000,32000,28000,32000,32002.110.000
31. Okt. 20190,31000,31000,27000,29000,29003.169.500
30. Okt. 20190,33000,33000,31000,31000,31001.376.400
29. Okt. 20190,34000,34000,31000,33000,33001.148.000
28. Okt. 20190,34000,34000,33000,33000,33001.077.200
25. Okt. 20190,33000,33000,32000,33000,33001.133.600
24. Okt. 20190,34000,35000,32000,33000,3300964.900
23. Okt. 20190,34000,35000,33000,34000,34001.166.300
22. Okt. 20190,32000,35000,31000,34000,34001.636.600
21. Okt. 20190,34000,34000,31000,32000,32002.317.500
18. Okt. 20190,35000,35000,33000,34000,34001.080.100
17. Okt. 20190,36000,36000,33000,35000,35002.155.000
16. Okt. 20190,38000,38000,36000,36000,36001.713.500
15. Okt. 20190,44000,44000,37000,37000,37003.948.900
14. Okt. 20190,39000,39000,36000,37000,3700691.100
11. Okt. 20190,38000,39000,37000,37000,3700977.400
10. Okt. 20190,38000,38000,34000,37000,37001.402.100
09. Okt. 20190,39000,39000,37000,38000,38001.029.500
08. Okt. 20190,40000,40000,37000,38000,38002.485.000
07. Okt. 20190,43000,44000,39000,41000,41002.214.400
04. Okt. 20190,44000,46000,42000,44000,4400845.000
03. Okt. 20190,45000,46000,41000,46000,46001.030.800
02. Okt. 20190,45000,48000,43000,44000,44001.326.400
01. Okt. 20190,50000,52000,45000,45000,45001.012.400
30. Sept. 20190,52000,52000,48000,51000,5100874.200
27. Sept. 20190,50000,53000,50000,50000,5000310.400
26. Sept. 20190,51000,51000,48000,51000,5100867.500
25. Sept. 20190,53000,54000,50000,50000,5000828.100
24. Sept. 20190,57000,57000,52000,53000,5300817.700
23. Sept. 20190,59000,59000,55000,57000,5700556.300
20. Sept. 20190,59000,61000,56000,59000,59001.024.700
19. Sept. 20190,61000,62000,59000,60000,6000579.900
18. Sept. 20190,60000,63000,59000,61000,6100809.500
17. Sept. 20190,61000,65000,56000,62000,62001.630.900
16. Sept. 20190,65000,68000,58000,60000,60003.845.000
13. Sept. 20190,53000,55000,51000,54000,54001.004.100
12. Sept. 20190,54000,54000,50000,52000,5200891.700
11. Sept. 20190,57000,58000,52000,53000,53001.572.000
10. Sept. 20190,54000,57000,53000,55000,5500851.200
09. Sept. 20190,50000,55000,50000,53000,5300965.700
06. Sept. 20190,52000,53000,50000,50000,5000445.000
05. Sept. 20190,52000,56000,51000,52000,5200918.900
04. Sept. 20190,51000,54000,50000,52000,5200542.900
03. Sept. 20190,53000,53000,47000,50000,50001.185.400
30. Aug. 20190,56000,57000,50000,52000,5200679.300
29. Aug. 20190,49000,59000,49000,54000,54001.937.700
28. Aug. 20190,48000,50000,47000,50000,50001.330.500
27. Aug. 20190,51000,52000,46000,48000,4800933.100
*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