Deutsche Märkte geschlossen

Indonesia Energy Corporation Limited (INDO)

NYSE American - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
4,2100+0,3500 (+9,07%)
Börsenschluss: 04:00PM EDT
4,1518 -0,06 (-1,38%)
Nachbörse: 07:50PM EDT
Zeitraum:
05. Mai 2023 - 05. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Mai 20243,95004,27003,88004,21004,2100358.295
02. Mai 20243,99004,12003,71003,86003,8600635.000
01. Mai 20244,20004,53003,95003,95003,9500725.600
30. Apr. 20244,14005,05004,05004,15004,15003.528.900
29. Apr. 20244,15004,52504,05004,26004,2600604.200
26. Apr. 20244,34004,70004,21004,35004,35001.138.100
25. Apr. 20244,31004,48003,95004,14004,14001.077.900
24. Apr. 20244,24004,85004,24004,41004,41001.744.600
23. Apr. 20244,09004,55003,99004,24004,24001.101.900
22. Apr. 20244,37004,67003,97004,19004,19001.796.800
19. Apr. 20244,12005,46004,12005,03005,030016.165.600
18. Apr. 20243,63004,78003,61004,08004,08003.899.300
17. Apr. 20244,25004,49003,75003,79003,79001.973.900
16. Apr. 20245,24005,99004,56504,69004,69006.714.300
15. Apr. 20244,91006,65004,12006,08006,080033.055.800
12. Apr. 20242,96005,94002,96004,94004,940056.339.200
11. Apr. 20242,85002,90002,74002,74002,7400136.200
10. Apr. 20242,60003,10002,51002,90002,9000329.500
09. Apr. 20242,79002,86002,58002,60002,600086.700
08. Apr. 20242,99003,01002,72002,75002,7500140.800
05. Apr. 20242,80003,07002,55003,03003,0300318.600
04. Apr. 20242,63002,85002,31002,78002,7800293.200
03. Apr. 20242,83002,83002,61002,66002,6600176.400
02. Apr. 20242,72003,23002,72002,87002,8700636.000
01. Apr. 20242,18203,05002,09002,82002,8200350.400
28. März 20242,15002,18002,12002,16002,160021.300
27. März 20242,15502,17002,08502,13002,130025.300
26. März 20242,15002,19902,09002,12002,120028.700
25. März 20242,16002,18902,08002,18002,180042.600
22. März 20242,16002,25902,08002,18002,180025.600
21. März 20242,17002,20002,14502,20002,200019.700
20. März 20242,27002,29002,19002,20002,200049.300
19. März 20242,35002,39002,30002,30002,300027.600
18. März 20242,23002,35002,14002,34002,340050.200
15. März 20242,12002,25002,12002,24002,240045.200
14. März 20242,18002,27102,05002,11002,110034.200
13. März 20242,11002,24002,05002,17002,1700116.700
12. März 20242,11002,15002,03002,14002,140043.300
11. März 20242,15002,20002,10002,16002,160027.500
08. März 20242,13002,26002,08502,13002,130042.200
07. März 20242,23002,28002,20002,21002,210020.500
06. März 20242,30002,30002,20002,26002,260037.400
05. März 20242,31002,33002,16002,25002,250035.500
04. März 20242,34002,37002,29002,29602,296022.000
01. März 20242,28002,38002,28002,34002,340021.400
29. Feb. 20242,37002,37002,22002,28002,280045.100
28. Feb. 20242,38002,43002,32402,35002,350030.300
27. Feb. 20242,42002,45002,35002,41002,410022.500
26. Feb. 20242,40002,48602,35002,38002,380041.000
23. Feb. 20242,47002,50002,39002,40002,400028.000
22. Feb. 20242,49002,51002,42002,47002,470057.100
21. Feb. 20242,51002,54602,48002,51002,510015.800
20. Feb. 20242,58002,60002,50002,50002,500022.000
16. Feb. 20242,62502,62502,56002,60302,603021.200
15. Feb. 20242,56002,61202,51902,61002,610033.500
14. Feb. 20242,55002,62602,45002,49002,490043.600
13. Feb. 20242,56002,58002,54002,54002,540023.100
12. Feb. 20242,64002,64002,58002,58002,580023.200
09. Feb. 20242,61002,66002,59002,59002,590025.400
08. Feb. 20242,58002,68002,58002,64202,642017.400
07. Feb. 20242,59002,67002,53202,58202,582021.400
06. Feb. 20242,66002,66002,57002,59002,590011.700
05. Feb. 20242,67002,68002,57002,60002,600037.100
02. Feb. 20242,62002,62002,50002,50002,500065.600
01. Feb. 20242,60002,69002,53002,58002,580024.800
31. Jan. 20242,71002,71002,59002,59202,592024.400
30. Jan. 20242,63002,74102,61002,70202,702031.400
29. Jan. 20242,67002,69002,57202,60002,600024.700
26. Jan. 20242,69002,70002,60002,62002,620043.800
25. Jan. 20242,66002,72002,63002,68002,680047.300
24. Jan. 20242,68802,69002,63002,68502,685017.200
23. Jan. 20242,70002,72902,63002,65002,650016.200
22. Jan. 20242,62002,74502,60002,67002,670025.000
19. Jan. 20242,63002,76302,61002,65002,650023.000
18. Jan. 20242,67002,73002,60002,62002,620046.300
17. Jan. 20242,67002,78202,62002,62002,620047.300
16. Jan. 20242,85002,88702,69502,70002,700058.600
12. Jan. 20242,87002,91302,82002,90002,900075.100
11. Jan. 20242,84002,84002,68002,76002,760019.600
10. Jan. 20242,81002,87002,65002,81002,810036.900
09. Jan. 20242,82002,89802,60002,82002,820050.900
08. Jan. 20242,90002,93002,81802,91002,910027.000
05. Jan. 20242,95002,95002,82802,95002,950026.200
04. Jan. 20242,95002,96002,82802,94002,940037.500
03. Jan. 20242,79002,95002,77102,95002,950042.700
02. Jan. 20242,84002,85002,73002,77002,770031.400
29. Dez. 20232,89002,91002,69002,71002,710062.500
28. Dez. 20232,80002,95002,80002,87002,870065.200
27. Dez. 20232,79002,88002,76002,79002,790041.700
26. Dez. 20232,75002,95002,69302,85002,850082.000
22. Dez. 20232,75002,80002,65002,75002,750026.200
21. Dez. 20232,66002,78002,60002,74002,740053.100
20. Dez. 20232,81002,85002,62002,62002,620041.100
19. Dez. 20232,59002,83002,59002,79002,790078.200
18. Dez. 20232,65002,78002,58802,63902,639080.300
15. Dez. 20232,65002,68002,59002,59002,590028.300
14. Dez. 20232,58002,80002,58002,61002,610044.000
13. Dez. 20232,49002,61002,48302,60002,600036.100
12. Dez. 20232,53002,58002,42002,52002,5200104.700
11. Dez. 20232,63002,65002,50502,58002,580032.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...