Deutsche Märkte öffnen in 7 Stunden 8 Minuten

Camber Energy, Inc. (CEI)

NYSE American - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
0,1885-0,0101 (-5,09%)
Börsenschluss: 04:00PM EDT
0,1899 +0,00 (+0,74%)
Nachbörse: 07:51PM EDT
Zeitraum:
26. Sept. 2021 - 26. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Sept. 20220,19980,20750,18650,18850,188526.449.264
23. Sept. 20220,20000,20000,19000,20000,200024.232.700
22. Sept. 20220,23000,23000,20000,21000,210023.607.500
21. Sept. 20220,22000,23000,22000,22000,220017.413.900
20. Sept. 20220,26000,26000,22000,22000,220028.406.800
19. Sept. 20220,27000,27000,26000,26000,260015.342.700
16. Sept. 20220,29000,29000,26000,26000,260018.931.000
15. Sept. 20220,29000,30000,29000,29000,290013.328.500
14. Sept. 20220,31000,31000,29000,29000,290023.328.200
13. Sept. 20220,32000,32000,31000,31000,310018.645.900
12. Sept. 20220,33000,33000,32000,32000,320015.140.200
09. Sept. 20220,32000,33000,32000,33000,330013.509.900
08. Sept. 20220,33000,33000,32000,33000,330013.583.900
07. Sept. 20220,33000,33000,32000,33000,33009.390.300
06. Sept. 20220,33000,34000,32000,33000,330015.060.600
02. Sept. 20220,33000,34000,32000,32000,320017.039.100
01. Sept. 20220,35000,35000,32000,32000,320027.799.200
31. Aug. 20220,35000,36000,35000,35000,350016.343.200
30. Aug. 20220,36000,37000,35000,35000,350025.211.600
29. Aug. 20220,35000,36000,35000,35000,350023.829.200
26. Aug. 20220,36000,36000,35000,35000,350017.339.800
25. Aug. 20220,36000,37000,35000,35000,350019.160.000
24. Aug. 20220,37000,37000,36000,36000,360024.580.800
23. Aug. 20220,36000,39000,36000,37000,370046.237.600
22. Aug. 20220,36000,37000,35000,36000,360034.820.900
19. Aug. 20220,39000,39000,36000,36000,360027.784.400
18. Aug. 20220,36000,41000,35000,41000,410076.334.800
17. Aug. 20220,36000,36000,35000,36000,360018.043.700
16. Aug. 20220,36000,37000,35000,36000,360018.225.800
15. Aug. 20220,36000,37000,36000,36000,360012.728.600
12. Aug. 20220,36000,37000,36000,37000,370018.600.500
11. Aug. 20220,36000,36000,35000,36000,360018.680.700
10. Aug. 20220,35000,36000,35000,36000,360013.532.100
09. Aug. 20220,36000,36000,35000,35000,350019.177.800
08. Aug. 20220,37000,37000,36000,36000,360019.491.400
05. Aug. 20220,35000,36000,35000,36000,360021.732.100
04. Aug. 20220,36000,37000,35000,35000,350026.916.900
03. Aug. 20220,37000,37000,36000,37000,370037.087.600
02. Aug. 20220,38000,39000,37000,37000,370027.093.200
01. Aug. 20220,38000,39000,38000,39000,390013.518.100
29. Juli 20220,38000,40000,38000,39000,390020.748.300
28. Juli 20220,38000,39000,37000,38000,380018.805.700
27. Juli 20220,39000,39000,38000,38000,380018.276.400
26. Juli 20220,39000,39000,37000,38000,380018.086.900
25. Juli 20220,40000,41000,39000,39000,390013.447.600
22. Juli 20220,42000,43000,40000,40000,400016.714.900
21. Juli 20220,41000,43000,41000,43000,430015.573.900
20. Juli 20220,43000,45000,41000,42000,420027.415.700
19. Juli 20220,38000,45000,38000,43000,430051.728.600
18. Juli 20220,38000,40000,38000,38000,380019.979.400
15. Juli 20220,37000,38000,36000,37000,370013.401.500
14. Juli 20220,37000,37000,35000,36000,360012.934.300
13. Juli 20220,37000,38000,37000,37000,37006.162.100
12. Juli 20220,37000,38000,37000,38000,380010.547.700
11. Juli 20220,40000,40000,37000,38000,380013.943.500
08. Juli 20220,39000,41000,39000,41000,410018.642.300
07. Juli 20220,37000,40000,37000,39000,390025.805.000
06. Juli 20220,37000,38000,37000,37000,370015.087.100
05. Juli 20220,38000,38000,36000,38000,380015.653.100
01. Juli 20220,39000,40000,38000,38000,380012.973.600
30. Juni 20220,39000,42000,38000,40000,400020.085.700
29. Juni 20220,42000,42000,39000,39000,390018.863.000
28. Juni 20220,43000,44000,42000,42000,420014.410.600
27. Juni 20220,44000,45000,43000,43000,430014.122.900
24. Juni 20220,43000,45000,42000,43000,430017.190.800
23. Juni 20220,43000,44000,41000,42000,420019.682.200
22. Juni 20220,44000,45000,43000,44000,440020.687.700
21. Juni 20220,46000,48000,46000,46000,460020.221.900
17. Juni 20220,47000,48000,44000,47000,470033.047.800
16. Juni 20220,48000,49000,46000,48000,480020.905.100
15. Juni 20220,49000,50000,48000,49000,490014.770.800
14. Juni 20220,52000,52000,48000,49000,490018.430.300
13. Juni 20220,50000,51000,47000,50000,500023.886.700
10. Juni 20220,55000,56000,52000,54000,540023.809.300
09. Juni 20220,60000,60000,56000,56000,560041.809.200
08. Juni 20220,61000,66000,59000,60000,600090.374.300
07. Juni 20220,60000,63000,59000,61000,610031.143.800
06. Juni 20220,64000,64000,61000,61000,610023.244.700
03. Juni 20220,64000,65000,63000,64000,640018.860.800
02. Juni 20220,61000,67000,61000,65000,650024.613.800
01. Juni 20220,66000,66000,63000,64000,640016.678.500
31. Mai 20220,71000,71000,67000,67000,670031.619.500
27. Mai 20220,66000,68000,64000,66000,660026.033.900
26. Mai 20220,65000,68000,64000,65000,650017.398.900
25. Mai 20220,62000,67000,62000,66000,660016.128.300
24. Mai 20220,70000,71000,63000,64000,640023.972.000
23. Mai 20220,75000,75000,69000,71000,710021.758.700
20. Mai 20220,82000,86000,76000,78000,780043.145.800
19. Mai 20220,75000,77000,73000,76000,760016.836.500
18. Mai 20220,79000,81000,73000,76000,760020.732.000
17. Mai 20220,76000,77000,72000,74000,740021.513.600
16. Mai 20220,71000,80000,69000,76000,760036.023.900
13. Mai 20220,63000,72000,63000,68000,680025.146.300
12. Mai 20220,57000,62000,57000,60000,600016.815.100
11. Mai 20220,64000,67000,61000,61000,610014.483.800
10. Mai 20220,69000,71000,59000,64000,640019.924.500
09. Mai 20220,75000,76000,66000,67000,670025.812.900
06. Mai 20220,80000,81000,76000,77000,770015.253.500
05. Mai 20220,81000,88000,79000,80000,800037.119.100
04. Mai 20220,80000,81000,79000,81000,810020.908.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...