Battalion Oil Corporation BATL
AMEX · Vereinigte Staaten · Energierohstoffe
$1,04-0,01 (-0,95 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,04 | -0,95 % | $1,05 | $1,06 | $1,03 | 2,15M |
| 2026-09-30 | $1,05 | -2,78 % | $1,10 | $1,10 | $1,05 | 2,34M |
| 2026-09-29 | $1,08 | +1,89 % | $1,05 | $1,09 | $1,03 | 2,17M |
| 2026-09-28 | $1,06 | +0,95 % | $1,08 | $1,08 | $1,05 | 2,76M |
| 2026-09-25 | $1,05 | -6,25 % | $1,08 | $1,10 | $1,04 | 3,86M |
| 2026-09-24 | $1,12 | +1,82 % | $1,12 | $1,17 | $1,11 | 4,93M |
| 2026-09-23 | $1,10 | +0,92 % | $1,09 | $1,12 | $1,08 | 3,77M |
| 2026-09-22 | $1,09 | -5,22 % | $1,14 | $1,15 | $1,08 | 4,60M |
| 2026-09-21 | $1,15 | -4,17 % | $1,18 | $1,18 | $1,15 | 5,55M |
| 2026-09-18 | $1,20 | -2,44 % | $1,23 | $1,25 | $1,20 | 3,54M |
| 2026-09-17 | $1,23 | -0,81 % | $1,22 | $1,26 | $1,21 | 3,55M |
| 2026-09-16 | $1,24 | -6,06 % | $1,29 | $1,29 | $1,24 | 5,36M |
| 2026-09-15 | $1,32 | +1,54 % | $1,29 | $1,33 | $1,28 | 3,90M |
| 2026-09-14 | $1,30 | -2,99 % | $1,37 | $1,39 | $1,29 | 6,30M |
| 2026-09-11 | $1,34 | -2,19 % | $1,29 | $1,35 | $1,28 | 7,05M |
| 2026-09-10 | $1,37 | +0,74 % | $1,50 | $1,50 | $1,32 | 15,35M |
| 2026-09-09 | $1,36 | +3,03 % | $1,34 | $1,42 | $1,34 | 7,87M |
| 2026-09-08 | $1,32 | +2,33 % | $1,32 | $1,33 | $1,29 | 5,68M |
| 2026-09-04 | $1,29 | -0,77 % | $1,30 | $1,30 | $1,27 | 2,37M |
| 2026-09-03 | $1,30 | -1,52 % | $1,33 | $1,33 | $1,29 | 2,28M |
| 2026-09-02 | $1,32 | -3,65 % | $1,35 | $1,35 | $1,31 | 4,93M |
| 2026-09-01 | $1,37 | +1,48 % | $1,37 | $1,40 | $1,32 | 6,88M |
| 2026-08-31 | $1,35 | +3,05 % | $1,36 | $1,40 | $1,32 | 5,15M |
| 2026-08-28 | $1,31 | -1,50 % | $1,32 | $1,34 | $1,28 | 2,40M |
| 2026-08-27 | $1,33 | +1,53 % | $1,31 | $1,34 | $1,29 | 2,14M |
| 2026-08-26 | $1,31 | 0,00 % | $1,30 | $1,33 | $1,27 | 2,55M |
| 2026-08-25 | $1,31 | -2,24 % | $1,30 | $1,33 | $1,29 | 2,51M |
| 2026-08-24 | $1,34 | -1,47 % | $1,32 | $1,34 | $1,31 | 2,39M |
| 2026-08-21 | $1,36 | -1,45 % | $1,35 | $1,37 | $1,33 | 3,37M |
| 2026-08-20 | $1,38 | +1,47 % | $1,40 | $1,40 | $1,35 | 4,20M |
| 2026-08-19 | $1,36 | -4,90 % | $1,37 | $1,39 | $1,35 | 3,87M |
| 2026-08-18 | $1,43 | +0,70 % | $1,44 | $1,44 | $1,38 | 4,87M |
| 2026-08-17 | $1,42 | +2,90 % | $1,35 | $1,42 | $1,33 | 4,86M |
| 2026-08-14 | $1,38 | +2,99 % | $1,34 | $1,40 | $1,31 | 4,52M |
| 2026-08-13 | $1,34 | -0,74 % | $1,31 | $1,35 | $1,28 | 5,46M |
| 2026-08-12 | $1,35 | -0,74 % | $1,35 | $1,36 | $1,33 | 3,00M |
| 2026-08-11 | $1,36 | -3,55 % | $1,37 | $1,40 | $1,34 | 4,49M |
| 2026-08-10 | $1,41 | +7,63 % | $1,35 | $1,48 | $1,34 | 6,41M |
| 2026-08-07 | $1,31 | -2,96 % | $1,31 | $1,35 | $1,30 | 3,98M |
| 2026-08-06 | $1,35 | +3,85 % | $1,33 | $1,38 | $1,30 | 4,85M |
| 2026-08-05 | $1,30 | -3,70 % | $1,32 | $1,33 | $1,30 | 3,74M |
| 2026-08-04 | $1,35 | -4,26 % | $1,34 | $1,38 | $1,33 | 7,69M |
| 2026-08-03 | $1,41 | -2,76 % | $1,35 | $1,41 | $1,34 | 5,25M |
| 2026-07-31 | $1,45 | +5,84 % | $1,39 | $1,49 | $1,38 | 9,25M |
| 2026-07-30 | $1,37 | -9,87 % | $1,39 | $1,41 | $1,37 | 7,16M |
| 2026-07-29 | $1,52 | +18,75 % | $1,45 | $1,56 | $1,40 | 15,16M |
| 2026-07-28 | $1,28 | -12,33 % | $1,41 | $1,41 | $1,26 | 9,65M |
| 2026-07-27 | $1,46 | -10,43 % | $1,47 | $1,48 | $1,43 | 8,92M |
| 2026-07-24 | $1,63 | -5,78 % | $1,73 | $1,74 | $1,55 | 13,14M |
| 2026-07-23 | $1,73 | +11,61 % | $1,65 | $1,87 | $1,62 | 29,37M |
| 2026-07-22 | $1,55 | -1,27 % | $1,59 | $1,73 | $1,49 | 14,56M |
| 2026-07-21 | $1,57 | -4,85 % | $1,62 | $1,64 | $1,57 | 8,60M |
| 2026-07-20 | $1,65 | -5,17 % | $1,67 | $1,69 | $1,55 | 18,71M |
| 2026-07-17 | $1,74 | +10,83 % | $1,66 | $1,83 | $1,60 | 24,18M |
| 2026-07-16 | $1,57 | -2,48 % | $1,59 | $1,61 | $1,53 | 6,09M |
| 2026-07-15 | $1,61 | -4,17 % | $1,66 | $1,67 | $1,48 | 13,57M |
| 2026-07-14 | $1,68 | -11,11 % | $1,71 | $1,82 | $1,60 | 22,68M |
| 2026-07-13 | $1,89 | +19,62 % | $1,72 | $2,02 | $1,63 | 50,31M |
| 2026-07-10 | $1,58 | +6,04 % | $1,44 | $1,60 | $1,39 | 10,62M |
| 2026-07-09 | $1,49 | -9,15 % | $1,50 | $1,57 | $1,37 | 18,76M |
| 2026-07-08 | $1,64 | -7,87 % | $2,33 | $2,42 | $1,43 | 140,34M |
| 2026-07-07 | $1,78 | +25,35 % | $1,48 | $1,93 | $1,45 | 27,49M |
| 2026-07-06 | $1,42 | +7,58 % | $1,34 | $1,44 | $1,34 | 6,11M |
| 2026-07-02 | $1,32 | +2,33 % | $1,27 | $1,35 | $1,23 | 3,61M |
| 2026-07-01 | $1,29 | -1,53 % | $1,29 | $1,30 | $1,24 | 3,01M |
| 2026-06-30 | $1,31 | -7,75 % | $1,36 | $1,42 | $1,29 | 4,11M |
| 2026-06-29 | $1,42 | +15,45 % | $1,27 | $1,43 | $1,25 | 11,22M |
| 2026-06-26 | $1,23 | -2,38 % | $1,23 | $1,26 | $1,19 | 11,33M |
| 2026-06-25 | $1,26 | +8,62 % | $1,14 | $1,32 | $1,10 | 6,47M |
| 2026-06-24 | $1,16 | -4,13 % | $1,16 | $1,19 | $1,13 | 3,06M |
| 2026-06-23 | $1,21 | -3,20 % | $1,21 | $1,25 | $1,20 | 2,25M |
| 2026-06-22 | $1,25 | +4,17 % | $1,21 | $1,27 | $1,20 | 5,31M |
| 2026-06-18 | $1,20 | -4,00 % | $1,23 | $1,24 | $1,13 | 7,08M |
| 2026-06-17 | $1,25 | 0,00 % | $1,23 | $1,33 | $1,19 | 6,41M |
| 2026-06-16 | $1,25 | -2,34 % | $1,25 | $1,30 | $1,21 | 3,94M |
| 2026-06-15 | $1,28 | -8,57 % | $1,26 | $1,31 | $1,20 | 9,11M |
| 2026-06-12 | $1,40 | -1,41 % | $1,38 | $1,53 | $1,35 | 15,41M |
| 2026-06-11 | $1,42 | -31,07 % | $1,98 | $2,08 | $1,40 | 58,20M |
| 2026-06-10 | $2,06 | +57,25 % | $1,32 | $2,93 | $1,32 | 199,66M |
| 2026-06-09 | $1,31 | -3,68 % | $1,31 | $1,45 | $1,27 | 13,15M |
| 2026-06-08 | $1,36 | +3,03 % | $1,35 | $1,43 | $1,32 | 45,37M |
| 2026-06-05 | $1,32 | -5,71 % | $1,40 | $1,40 | $1,31 | 2,43M |
| 2026-06-04 | $1,40 | -9,09 % | $1,45 | $1,46 | $1,37 | 2,62M |
| 2026-06-03 | $1,54 | +3,36 % | $1,51 | $1,54 | $1,48 | 4,01M |
| 2026-06-02 | $1,49 | -9,15 % | $1,55 | $1,59 | $1,47 | 4,32M |
| 2026-06-01 | $1,64 | +13,10 % | $1,79 | $1,81 | $1,56 | 16,09M |
| 2026-05-29 | $1,45 | -5,84 % | $1,51 | $1,51 | $1,41 | 3,10M |
| 2026-05-28 | $1,54 | +5,48 % | $1,56 | $1,63 | $1,48 | 5,44M |
| 2026-05-27 | $1,46 | -12,57 % | $1,53 | $1,56 | $1,44 | 3,19M |
| 2026-05-26 | $1,67 | -11,64 % | $1,81 | $1,82 | $1,60 | 5,04M |