Deutsche Märkte öffnen in 8 Stunden 59 Minuten

Camber Energy, Inc. (CEI)

NYSE American - NYSE American Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
1,8600-0,1000 (-5,10%)
Börsenschluss: 04:00PM EST
1,9000 +0,04 (+2,15%)
Nachbörse: 06:01PM EST
Zeitraum:
30. Jan. 2022 - 30. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Jan. 20231,96001,96001,86001,86001,86001.009.203
27. Jan. 20231,99002,02001,95001,96001,96001.608.700
26. Jan. 20232,03002,05001,95002,01002,01001.160.100
25. Jan. 20232,14002,16001,95001,99001,99002.442.300
24. Jan. 20232,21002,33002,09002,18002,18004.350.500
23. Jan. 20231,95002,48001,84002,29002,290017.179.700
20. Jan. 20231,80001,91001,79001,80001,80001.201.100
19. Jan. 20231,72001,85001,72001,82001,82001.122.800
18. Jan. 20231,81001,88001,74001,77001,77001.227.200
17. Jan. 20231,89001,89001,80001,81001,81001.519.200
13. Jan. 20231,96002,05001,86001,90001,90002.742.800
12. Jan. 20231,73002,09001,68001,98001,98005.118.900
11. Jan. 20231,71001,79001,68001,73001,73001.882.200
10. Jan. 20231,79001,79001,67001,71001,71001.777.900
09. Jan. 20231,83001,85001,76001,78001,78001.514.300
06. Jan. 20231,84001,86001,76001,79001,79001.337.500
05. Jan. 20231,87001,87001,78001,83001,83001.981.700
04. Jan. 20231,92001,96001,80001,90001,90002.189.500
03. Jan. 20231,97002,09001,86001,90001,90002.052.000
30. Dez. 20221,97002,05001,86002,02002,02002.657.200
29. Dez. 20222,03002,18001,97002,03002,03002.492.600
28. Dez. 20222,21002,22001,95002,05002,05003.413.900
27. Dez. 20222,78002,83002,21002,24002,240010.207.400
23. Dez. 20222,86002,86002,34002,40002,40003.382.400
22. Dez. 20223,38003,38002,64002,89002,89005.364.800
21. Dez. 20223,99004,46003,51003,91003,910011.445.000
20. Dez. 20225,00005,00004,00004,00004,00004.646.126
19. Dez. 20226,00007,50005,00005,50005,500015.846.132
16. Dez. 20223,00003,50003,00003,00003,00004.082.448
15. Dez. 20224,00004,00004,00004,00004,0000976.632
14. Dez. 20224,50004,50004,00004,00004,0000612.600
13. Dez. 20224,50004,50004,00004,50004,5000509.194
12. Dez. 20224,50004,50004,00004,50004,5000569.998
09. Dez. 20224,50004,50004,00004,00004,0000627.360
08. Dez. 20224,50004,50004,50004,50004,5000644.162
07. Dez. 20224,50004,50004,50004,50004,5000812.908
06. Dez. 20225,00005,00004,50004,50004,5000919.426
05. Dez. 20225,50005,50005,00005,00005,0000703.466
02. Dez. 20225,50005,50005,50005,50005,5000533.398
01. Dez. 20225,50005,50005,50005,50005,5000767.632
30. Nov. 20225,50006,00005,50005,50005,50001.057.968
29. Nov. 20225,50006,00005,00005,50005,50001.266.774
28. Nov. 20225,50005,50005,00005,00005,0000646.062
25. Nov. 20225,50005,50005,50005,50005,5000392.764
23. Nov. 20225,50006,00005,50005,50005,5000840.372
22. Nov. 20226,00006,00005,50006,00006,0000494.056
21. Nov. 20226,00006,00005,50006,00006,0000877.050
18. Nov. 20226,50006,50006,00006,50006,5000553.186
17. Nov. 20227,00007,00006,50006,50006,5000747.808
16. Nov. 20227,00008,00007,00007,00007,00001.577.592
15. Nov. 20226,50007,50006,50007,00007,0000916.866
14. Nov. 20227,00007,00006,50006,50006,5000504.892
11. Nov. 20226,50006,50006,50006,50006,5000588.670
10. Nov. 20226,50006,50006,50006,50006,5000755.728
09. Nov. 20227,00007,00006,00006,00006,0000568.326
08. Nov. 20227,50007,50007,00007,00007,0000812.926
07. Nov. 20226,50008,00006,50007,50007,50002.453.570
04. Nov. 20226,50006,50006,00006,00006,0000549.364
03. Nov. 20226,50006,50006,00006,50006,5000617.502
02. Nov. 20227,00007,00006,50006,50006,5000571.644
01. Nov. 20227,00007,50007,00007,00007,0000667.072
31. Okt. 20227,50007,50007,00007,00007,0000724.268
28. Okt. 20227,50008,00007,50007,50007,5000478.014
27. Okt. 20228,00008,00007,50008,00008,0000557.984
26. Okt. 20228,00008,50008,00008,00008,0000710.668
25. Okt. 20228,00008,00007,50008,00008,0000633.972
24. Okt. 20228,00008,00007,50007,50007,5000527.602
21. Okt. 20228,00008,50007,50008,00008,0000605.520
20. Okt. 20228,00008,00007,50008,00008,0000540.004
19. Okt. 20228,00008,00007,50008,00008,0000780.046
18. Okt. 20228,00008,00007,50008,00008,0000651.316
17. Okt. 20228,00008,00008,00008,00008,0000444.196
14. Okt. 20228,50008,50007,50008,00008,0000486.826
13. Okt. 20228,50008,50008,00008,50008,5000585.442
12. Okt. 20228,50008,50008,00008,50008,5000494.936
11. Okt. 20229,500010,00008,50008,50008,5000807.774
10. Okt. 202211,000011,00009,500010,000010,0000472.524
07. Okt. 202211,000011,500010,000011,500011,5000706.324
06. Okt. 202212,500013,000011,000011,500011,50001.072.628
05. Okt. 202210,500012,000010,500012,000012,00001.290.946
04. Okt. 202210,500011,000010,500010,500010,5000668.350
03. Okt. 202210,500011,000010,000010,500010,5000642.342
30. Sept. 202210,000010,00009,500010,000010,0000294.554
29. Sept. 202210,500011,00009,500010,000010,0000638.964
28. Sept. 20229,500010,00009,500010,000010,0000599.434
27. Sept. 20229,50009,50009,00009,50009,5000559.974
26. Sept. 202210,000010,50009,50009,50009,5000542.236
23. Sept. 202210,000010,00009,500010,000010,0000486.794
22. Sept. 202211,500011,500010,000010,500010,5000472.150
21. Sept. 202211,000011,500011,000011,000011,0000348.278
20. Sept. 202213,000013,000011,000011,000011,0000568.136
19. Sept. 202213,500013,500013,000013,000013,0000306.854
16. Sept. 202214,500014,500013,000013,000013,0000379.994
15. Sept. 202214,500015,000014,500014,500014,5000266.570
14. Sept. 202215,500015,500014,500014,500014,5000466.564
13. Sept. 202216,000016,000015,500015,500015,5000372.918
12. Sept. 202216,500016,500016,000016,000016,0000302.804
09. Sept. 202216,000016,500016,000016,500016,5000275.340
08. Sept. 202216,500016,500016,000016,500016,5000271.678
07. Sept. 202216,500016,500016,000016,500016,5000187.806
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...