Deutsche Märkte geschlossen

MEG Energy Corp. (MEGEF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2,9836-0,0264 (-0,88%)
Börsenschluss: 12:05PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Nov. 20203,00003,02002,97002,98002,98009.200
25. Nov. 20202,98003,05002,95003,01003,010029.200
24. Nov. 20202,84003,07002,84002,99002,9900141.200
23. Nov. 20202,61002,77002,59002,77002,7700142.300
20. Nov. 20202,55002,56002,52002,55002,550050.700
19. Nov. 20202,48002,54002,47002,53002,53009.400
18. Nov. 20202,56002,57002,46002,46002,460031.700
17. Nov. 20202,44002,51002,41002,51002,510049.300
16. Nov. 20202,23002,51002,23002,43002,430030.400
13. Nov. 20202,12002,26002,12002,24002,240064.400
12. Nov. 20202,30002,35002,16002,19002,190040.700
11. Nov. 20202,34002,41002,30002,30002,300022.800
10. Nov. 20202,19002,35002,19002,27002,270014.700
09. Nov. 20202,04002,34002,00002,31002,3100151.300
06. Nov. 20201,88001,89001,85001,86001,860016.400
05. Nov. 20201,94001,95001,89001,90001,900022.900
04. Nov. 20201,92001,96001,88001,91001,910024.900
03. Nov. 20201,90001,98001,87001,91001,910054.900
02. Nov. 20201,80001,87001,80001,87001,870017.500
30. Okt. 20201,68001,84001,68001,83001,830036.700
29. Okt. 20201,68001,72001,61001,71001,710027.800
28. Okt. 20201,73001,73001,62001,68001,6800119.300
27. Okt. 20201,72001,86001,72001,77001,770080.000
26. Okt. 20201,81001,81001,73001,78001,780045.600
23. Okt. 20201,98001,98001,81001,82001,820032.700
22. Okt. 20201,80001,90001,80001,85001,850016.300
21. Okt. 20201,84001,87001,81001,81001,8100101.100
20. Okt. 20201,84001,91001,81001,91001,910057.700
19. Okt. 20201,84001,90001,82001,83001,830054.600
16. Okt. 20201,99001,99001,85001,87001,8700192.300
15. Okt. 20201,93002,02001,90001,90001,900042.600
14. Okt. 20202,12002,14002,01002,03002,030018.400
13. Okt. 20202,18002,19002,08002,12002,120041.600
12. Okt. 20202,03002,95001,82002,25002,2500152.600
09. Okt. 20202,37002,37002,20002,22002,22006.700
08. Okt. 20202,15002,24002,11002,24002,240029.700
07. Okt. 20202,04002,10002,03002,10002,100025.300
06. Okt. 20202,09002,15002,05002,05002,050048.700
05. Okt. 20201,93002,10001,93002,06002,060024.300
02. Okt. 20201,95002,04001,93002,01002,0100113.200
01. Okt. 20202,10002,10001,99002,00002,000018.300
30. Sept. 20202,08002,11002,08002,10002,1000900
29. Sept. 20202,04002,05002,01002,01002,010012.000
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
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...