Deutsche Märkte schließen in 3 Stunden 35 Minuten

MEG Energy Corp. (MEGEF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2,1000+0,1560 (+8,02%)
Börsenschluss: 3:19PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Sept. 2020------
28. Sept. 20202,06002,10002,03002,10002,10004.500
25. Sept. 20201,96001,96001,92001,94001,940038.600
24. Sept. 20202,02002,03001,95002,01002,01007.900
23. Sept. 20201,98002,08001,98002,01002,010025.500
22. Sept. 20202,27002,27002,08002,10002,10005.500
21. Sept. 20202,34002,34002,09002,14002,140013.200
18. Sept. 20202,29002,30002,25002,25002,250015.400
17. Sept. 20202,23002,31002,23002,30002,300031.300
16. Sept. 20202,23002,33002,23002,33002,330015.100
15. Sept. 20202,25002,25002,17002,20002,200010.200
14. Sept. 20202,25002,25002,18002,19002,190071.200
11. Sept. 20202,35002,35002,27002,27002,270030.100
10. Sept. 20202,32002,36002,29002,29002,290038.500
09. Sept. 20202,33002,33002,30002,33002,330045.200
08. Sept. 20202,50002,50002,29002,29002,290044.000
04. Sept. 20202,65002,65002,59002,61002,610024.300
03. Sept. 20202,70002,70002,59002,63002,630029.200
02. Sept. 20202,73002,73002,68002,68002,680022.400
01. Sept. 20202,81002,84002,78002,80002,80004.800
31. Aug. 20202,80002,80002,74002,76002,760037.500
28. Aug. 20202,87002,87002,83002,87002,87001.000
27. Aug. 20202,81002,85002,78002,83002,830049.000
26. Aug. 20202,79002,84002,79002,81002,81006.900
25. Aug. 20202,91002,91002,87002,89002,890033.700
24. Aug. 20202,96002,96002,86002,86002,86004.000
21. Aug. 20203,00003,00002,77002,82002,820031.500
20. Aug. 20202,90002,95002,67002,95002,950011.400
19. Aug. 20203,20003,20002,93002,94002,940042.700
18. Aug. 20202,97003,22002,97003,05003,050022.900
17. Aug. 20203,16003,28003,13003,17003,170020.200
14. Aug. 20202,99003,15002,99003,13003,13004.900
13. Aug. 20203,05003,05002,97002,99002,99004.600
12. Aug. 20203,11003,11003,05003,06003,060013.000
11. Aug. 20203,25003,25002,96002,97002,970029.600
10. Aug. 20203,24003,24003,08003,10003,100016.200
07. Aug. 20202,94003,03002,94003,03003,030019.800
06. Aug. 20203,11003,11002,99003,00003,00007.700
05. Aug. 20202,83003,04002,83002,95002,950024.700
04. Aug. 20202,68002,84002,68002,83002,83004.900
03. Aug. 20202,56002,70002,56002,70002,70001.500
31. Juli 20202,72002,72002,62002,65002,650017.300
30. Juli 20202,92002,92002,60002,74002,740015.400
29. Juli 20202,76002,90002,76002,90002,90009.200
28. Juli 20202,92002,98002,77002,77002,770014.200
27. Juli 20203,11003,11002,94002,98002,98003.500
24. Juli 20202,90002,98002,90002,92002,92007.700
23. Juli 20202,90002,95002,90002,90002,900011.500
22. Juli 20202,89002,95002,87002,91002,910011.500
21. Juli 20202,55003,00002,55002,99002,990018.000
20. Juli 20202,48002,64002,48002,60002,600036.200
17. Juli 20202,75002,75002,64002,65002,650023.000
16. Juli 20202,89002,89002,77002,79002,79003.700
15. Juli 20202,76002,81002,73002,81002,81003.400
14. Juli 20202,55002,72002,46002,68002,680010.000
13. Juli 20202,53002,75002,53002,58002,580022.100
10. Juli 20202,66002,72002,64002,69002,69003.400
09. Juli 20202,75002,79002,65002,65002,650025.700
08. Juli 20202,80002,82002,68002,72002,720031.800
07. Juli 20202,85002,85002,67002,77002,770035.000
06. Juli 20203,01003,01002,81002,85002,850011.900
02. Juli 20202,86002,90002,80002,87002,870030.000
01. Juli 20202,98002,98002,56002,79002,79004.000
30. Juni 20202,77002,81002,60002,77002,770033.900
29. Juni 20202,54002,66002,50002,64002,640010.600
26. Juni 20202,70002,70002,51002,58002,580033.200
25. Juni 20202,66002,70002,60002,70002,7000120.100
24. Juni 20202,70002,71002,59002,66002,660019.300
23. Juni 20202,58002,87002,58002,84002,840012.700
22. Juni 20202,67002,67002,60002,66002,660011.500
19. Juni 20202,83002,85002,66002,76002,760078.900
18. Juni 20202,57002,76002,57002,74002,740011.800
17. Juni 20202,71002,83002,60002,70002,700054.700
16. Juni 20202,83002,96002,71002,71002,710014.400
15. Juni 20202,59002,80002,50002,63002,630011.500
12. Juni 20202,98002,98002,63002,70002,700050.400
11. Juni 20202,61002,90002,48002,72002,720067.100
10. Juni 20202,94003,24002,94003,07003,070019.200
09. Juni 20203,13003,20002,81003,12003,120047.500
08. Juni 20203,32003,32003,04003,13003,130067.800
05. Juni 20202,99003,19002,99003,03003,030030.300
04. Juni 20202,79002,86002,76002,85002,850028.700
03. Juni 20202,90002,90002,73002,80002,800049.800
02. Juni 20202,55002,79002,55002,77002,770069.800
01. Juni 20202,33002,50002,32002,48002,480029.500
29. Mai 20202,31002,36002,26002,32002,320097.800
28. Mai 20202,19002,43002,19002,35002,350030.200
27. Mai 20202,35002,37002,25002,37002,370032.900
26. Mai 20202,36002,37002,31002,36002,360072.500
22. Mai 20202,34002,34002,19002,24002,240012.500
21. Mai 20202,45002,45002,27002,32002,320018.600
20. Mai 20202,29002,42002,26002,41002,410042.800
19. Mai 20202,18002,36002,16002,23002,230050.400
18. Mai 20202,14002,33002,14002,30002,300034.100
15. Mai 20201,99002,16001,99002,09002,090038.000
14. Mai 20201,99002,04001,88002,00002,000034.600
13. Mai 20202,03002,15002,00002,03002,030015.000
12. Mai 20202,26002,26002,16002,18002,180042.400
11. Mai 20202,00002,21002,00002,16002,160087.900
08. Mai 20202,23002,26002,18002,21002,210040.100
*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