Deutsche Märkte schließen in 4 Stunden 34 Minuten

Thor Energy Plc (THR.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
0,8221-0,0779 (-8,66%)
Ab 11:20AM BST. Markt geöffnet.
Zeitraum:
21. Juni 2023 - 21. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Juni 20240,82210,82210,82210,82210,8221118.192
20. Juni 20240,90001,00000,80000,90000,9000185.836
19. Juni 20240,90001,00000,82100,90000,90002.310.830
18. Juni 20240,90000,96900,96800,90000,9000203.204
17. Juni 20240,90000,90000,90000,90000,9000-
14. Juni 20240,90000,99600,81900,90000,90006.900
13. Juni 20240,90001,00000,80000,90000,900019.518
12. Juni 20240,90000,82100,81900,90000,900062.857
11. Juni 20240,90000,82100,82100,90000,900072.754
10. Juni 20240,90000,97500,97500,90000,900099.000
07. Juni 20240,90000,82000,82000,90000,9000100.000
06. Juni 20240,90001,00000,80000,90000,900037.276
05. Juni 20240,90000,82000,80000,90000,9000107.000
04. Juni 20240,90001,00000,80000,90000,9000221.665
03. Juni 20240,90000,99800,81000,90000,900069.311
31. Mai 20240,90000,98500,81600,90000,900047.008
30. Mai 20240,90000,99600,80400,90000,90004.862
29. Mai 20240,90000,96800,81500,90000,900096.791
28. Mai 20240,90001,00000,80000,85000,85001.817.437
24. Mai 20240,90001,00000,84100,90000,9000515.219
23. Mai 20240,90001,00000,80000,90000,9000648.382
22. Mai 20240,90001,00000,80000,90000,900022.347.081
21. Mai 20240,90000,91500,80000,90000,9000121.864
20. Mai 20240,90000,92000,91800,90000,9000597.973
17. Mai 20240,90001,00000,80000,90000,9000235.437
16. Mai 20240,90001,00000,80000,90000,900016.400
15. Mai 20240,85001,00000,76000,90000,9000705.069
14. Mai 20240,85000,97000,70000,80000,8000844.382
13. Mai 20240,90001,00000,80000,85000,8500256.245
10. Mai 20240,90000,97900,80000,90000,9000503.351
09. Mai 20241,05001,02000,80000,90000,9000159.739
08. Mai 20241,05001,04501,00001,05001,0500122.644
07. Mai 20241,05001,10001,00001,05001,050051.935
03. Mai 20241,05001,05001,00101,05001,0500108.146
02. Mai 20241,15001,13001,00001,05001,0500248.631
01. Mai 20241,15001,20001,10001,15001,150013.936
30. Apr. 20241,15001,20001,12501,15001,1500169.672
29. Apr. 20241,20001,30001,10001,20001,2000110.753
26. Apr. 20241,20001,30001,10001,20001,200064.216
25. Apr. 20241,20001,22001,10001,20001,2000121.601
24. Apr. 20241,20001,12001,12001,20001,200035.526
23. Apr. 20241,25001,30001,00001,10001,1000719.449
22. Apr. 20241,25001,30001,18001,18001,180094.382
19. Apr. 20241,25001,22801,20001,25001,2500103.034
18. Apr. 20241,25001,22801,20001,25001,2500246.609
17. Apr. 20241,25001,30001,20001,25001,250059.798
16. Apr. 20241,30001,22801,22801,30001,30007.368
15. Apr. 20241,30001,22801,22801,30001,30003.098
12. Apr. 20241,30001,22001,20001,30001,3000123.647
11. Apr. 20241,30001,22801,20001,30001,30002.646
10. Apr. 20241,30001,22801,22801,30001,30001.472
09. Apr. 20241,30001,22801,20001,30001,300022.288
08. Apr. 20241,30001,40001,20001,30001,300066.187
05. Apr. 20241,30001,40001,20001,30001,300084.342
04. Apr. 20241,30001,40001,40001,40001,40005.000
03. Apr. 20241,30001,40001,20001,30001,3000282.162
02. Apr. 20241,30001,28001,21001,30001,300016.998
28. März 20241,30001,40001,20001,30001,300042.665
27. März 20241,30001,40001,20001,30001,3000126.562
26. März 20241,35001,40001,20001,30001,300072.514
25. März 20241,35001,32001,20001,35001,3500186.653
22. März 20241,30001,40001,30001,35001,350086.470
21. März 20241,35001,30001,30001,35001,350044.513
20. März 20241,35001,40001,30001,35001,350029.837
19. März 20241,35001,34001,30001,35001,350021.329
18. März 20241,35001,31001,30001,35001,350030.787
15. März 20241,35001,40001,30001,35001,3500230.573
14. März 20241,40001,50001,30001,43001,4300116.694
13. März 20241,40001,38901,30001,40001,4000467.241
12. März 20241,40001,38901,32001,40001,4000117.634
11. März 20241,40001,50001,30001,40001,400078.296
08. März 20241,45001,50001,30001,40001,4000413.228
07. März 20241,50001,50001,40001,45001,4500155.187
06. März 20241,50001,55001,40401,50001,500079.890
05. März 20241,55001,60001,40001,45001,4500729.071
04. März 20241,62501,70001,50001,70001,7000203.459
01. März 20241,62501,62001,56501,62501,6250102.933
29. Feb. 20241,65001,77001,50001,65001,6500646.231
28. Feb. 20241,45001,50001,42201,50001,500016.127
27. Feb. 20241,45001,42201,42201,45001,45002.236
26. Feb. 20241,45001,42201,42201,45001,450032.373
23. Feb. 20241,45001,44001,42001,45001,4500149.346
22. Feb. 20241,45001,42001,42001,45001,450014.640
21. Feb. 20241,45001,50001,42001,45001,4500157.312
20. Feb. 20241,56001,60001,40501,45001,4500354.467
19. Feb. 20241,65001,70001,52001,60001,6000276.380
16. Feb. 20241,65001,63001,60501,65001,6500227.888
15. Feb. 20241,65001,63001,60001,65001,6500153.717
14. Feb. 20241,65001,63001,60001,65001,6500292.703
13. Feb. 20241,65001,67501,60001,65001,6500370.594
12. Feb. 20241,65001,68501,63701,65001,6500185.244
09. Feb. 20241,85001,90001,62501,65001,6500492.690
08. Feb. 20241,85001,90001,80001,85001,8500108.627
07. Feb. 20241,85001,80501,80501,85001,850028.574
06. Feb. 20241,85001,89901,80501,85001,850010.482
05. Feb. 20241,85001,89901,81001,85001,8500224.103
02. Feb. 20241,85001,90001,80001,85001,8500103.439
01. Feb. 20241,85001,88001,80401,85001,8500153.271
31. Jan. 20241,85001,91001,80001,91001,9100388.187
30. Jan. 20241,85001,93801,80401,85001,8500526.411
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...