BKV Corporation BKV
NYSE · Vereinigte Staaten · Energierohstoffe
$21,54+0,20 (+0,94 %)
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 | $21,54 | +0,94 % | $21,25 | $21,69 | $21,02 | 1,07M |
| 2026-09-30 | $21,34 | -1,39 % | $21,73 | $22,08 | $21,34 | 2,46M |
| 2026-09-29 | $21,64 | -1,19 % | $21,52 | $21,91 | $21,34 | 1,50M |
| 2026-09-28 | $21,90 | +0,41 % | $22,47 | $22,47 | $21,52 | 1,46M |
| 2026-09-25 | $21,81 | -5,50 % | $22,69 | $22,83 | $21,62 | 2,01M |
| 2026-09-24 | $23,08 | -0,82 % | $23,28 | $23,58 | $22,61 | 2,38M |
| 2026-09-23 | $23,27 | +1,62 % | $23,29 | $23,58 | $22,94 | 1,64M |
| 2026-09-22 | $22,90 | -0,22 % | $22,73 | $23,26 | $22,69 | 1,09M |
| 2026-09-21 | $22,95 | -0,09 % | $22,68 | $23,08 | $22,23 | 1,04M |
| 2026-09-18 | $22,97 | +0,79 % | $22,92 | $23,56 | $22,82 | 2,79M |
| 2026-09-17 | $22,79 | 0,00 % | $22,75 | $23,19 | $22,75 | 835,00K |
| 2026-09-16 | $22,79 | -6,41 % | $24,42 | $24,71 | $22,69 | 2,18M |
| 2026-09-15 | $24,35 | +2,23 % | $24,25 | $24,44 | $23,91 | 1,13M |
| 2026-09-14 | $23,82 | -1,69 % | $24,26 | $24,44 | $23,63 | 1,28M |
| 2026-09-11 | $24,23 | -2,92 % | $24,97 | $25,16 | $24,02 | 2,57M |
| 2026-09-10 | $24,96 | +3,57 % | $24,03 | $24,97 | $23,54 | 18,91M |
| 2026-09-09 | $24,10 | -9,94 % | $25,26 | $25,45 | $23,79 | 6,61M |
| 2026-09-08 | $26,76 | +2,69 % | $26,55 | $27,37 | $26,22 | 1,02M |
| 2026-09-04 | $26,06 | -0,87 % | $26,13 | $26,23 | $25,78 | 772,80K |
| 2026-09-03 | $26,29 | +4,66 % | $25,28 | $26,56 | $24,83 | 1,13M |
| 2026-09-02 | $25,12 | 0,00 % | $24,84 | $25,26 | $24,45 | 660,40K |
| 2026-09-01 | $25,12 | +3,97 % | $24,39 | $25,18 | $24,19 | 667,60K |
| 2026-08-31 | $24,16 | -0,29 % | $24,68 | $24,76 | $23,92 | 856,30K |
| 2026-08-28 | $24,23 | -1,30 % | $24,70 | $24,71 | $23,92 | 1,15M |
| 2026-08-27 | $24,55 | +1,28 % | $24,44 | $24,58 | $23,89 | 418,00K |
| 2026-08-26 | $24,24 | +0,83 % | $24,07 | $24,95 | $23,87 | 576,20K |
| 2026-08-25 | $24,04 | -0,70 % | $23,80 | $24,11 | $23,52 | 631,60K |
| 2026-08-24 | $24,21 | +0,04 % | $24,06 | $24,45 | $23,59 | 1,26M |
| 2026-08-21 | $24,20 | -7,28 % | $26,04 | $26,05 | $23,99 | 1,83M |
| 2026-08-20 | $26,10 | -1,02 % | $26,56 | $26,90 | $25,57 | 1,40M |
| 2026-08-19 | $26,37 | -1,05 % | $27,00 | $27,11 | $26,13 | 1,64M |
| 2026-08-18 | $26,65 | +1,14 % | $26,61 | $26,77 | $26,22 | 865,70K |
| 2026-08-17 | $26,35 | -1,42 % | $27,02 | $27,03 | $26,21 | 596,30K |
| 2026-08-14 | $26,73 | +3,12 % | $26,09 | $26,85 | $25,92 | 583,70K |
| 2026-08-13 | $25,92 | -0,73 % | $25,65 | $26,20 | $25,51 | 713,90K |
| 2026-08-12 | $26,11 | -1,51 % | $26,40 | $26,80 | $26,09 | 697,10K |
| 2026-08-11 | $26,51 | +3,31 % | $25,92 | $26,51 | $25,61 | 1,05M |
| 2026-08-10 | $25,66 | +4,91 % | $24,84 | $25,75 | $24,84 | 813,50K |
| 2026-08-07 | $24,46 | +1,92 % | $23,64 | $24,55 | $23,44 | 827,60K |
| 2026-08-06 | $24,00 | +4,35 % | $23,84 | $24,15 | $23,20 | 1,36M |
| 2026-08-05 | $23,00 | -1,50 % | $23,69 | $23,96 | $22,72 | 1,28M |
| 2026-08-04 | $23,35 | -4,46 % | $23,96 | $24,08 | $23,24 | 1,03M |
| 2026-08-03 | $24,44 | -0,08 % | $23,92 | $24,66 | $23,71 | 445,20K |
| 2026-07-31 | $24,46 | +1,62 % | $24,28 | $24,61 | $23,72 | 738,50K |
| 2026-07-30 | $24,07 | +3,26 % | $23,20 | $24,13 | $23,20 | 1,81M |
| 2026-07-29 | $23,31 | -0,68 % | $23,70 | $24,02 | $22,87 | 1,63M |
| 2026-07-28 | $23,47 | -5,13 % | $24,22 | $24,83 | $23,43 | 879,50K |
| 2026-07-27 | $24,74 | -3,13 % | $25,05 | $25,50 | $24,70 | 564,90K |
| 2026-07-24 | $25,54 | -1,77 % | $25,95 | $26,51 | $25,43 | 808,60K |
| 2026-07-23 | $26,00 | -2,00 % | $26,98 | $27,21 | $25,98 | 811,30K |
| 2026-07-22 | $26,53 | +1,26 % | $26,61 | $26,96 | $26,37 | 573,50K |
| 2026-07-21 | $26,20 | +3,19 % | $25,39 | $26,26 | $25,15 | 606,70K |
| 2026-07-20 | $25,39 | -2,16 % | $25,11 | $26,01 | $25,11 | 924,40K |
| 2026-07-17 | $25,95 | +0,15 % | $26,00 | $26,53 | $25,67 | 562,70K |
| 2026-07-16 | $25,91 | +1,09 % | $25,65 | $26,20 | $25,58 | 646,40K |
| 2026-07-15 | $25,63 | +0,16 % | $25,57 | $25,87 | $25,09 | 458,20K |
| 2026-07-14 | $25,59 | -0,78 % | $25,54 | $26,07 | $25,02 | 527,50K |
| 2026-07-13 | $25,79 | +1,94 % | $25,55 | $26,07 | $25,34 | 687,20K |
| 2026-07-10 | $25,30 | -4,09 % | $26,48 | $26,48 | $24,81 | 810,50K |
| 2026-07-09 | $26,38 | -1,38 % | $26,54 | $26,64 | $25,95 | 643,10K |
| 2026-07-08 | $26,75 | +0,07 % | $27,09 | $27,15 | $26,50 | 721,00K |
| 2026-07-07 | $26,73 | -1,18 % | $27,31 | $27,64 | $26,57 | 835,10K |
| 2026-07-06 | $27,05 | -1,10 % | $27,33 | $27,77 | $27,05 | 641,70K |
| 2026-07-02 | $27,35 | +0,55 % | $27,26 | $28,05 | $27,02 | 832,20K |
| 2026-07-01 | $27,20 | -0,58 % | $27,24 | $27,38 | $26,59 | 817,40K |
| 2026-06-30 | $27,36 | +5,23 % | $26,24 | $27,54 | $26,23 | 1,32M |
| 2026-06-29 | $26,00 | +0,19 % | $25,95 | $26,54 | $25,75 | 969,90K |
| 2026-06-26 | $25,95 | +0,31 % | $25,75 | $26,54 | $25,75 | 2,60M |
| 2026-06-25 | $25,87 | +0,35 % | $25,58 | $26,40 | $25,24 | 721,00K |
| 2026-06-24 | $25,78 | +1,14 % | $25,04 | $25,82 | $24,68 | 725,10K |
| 2026-06-23 | $25,49 | -0,78 % | $25,32 | $25,65 | $25,08 | 728,30K |
| 2026-06-22 | $25,69 | +4,64 % | $24,62 | $26,00 | $24,38 | 1,34M |
| 2026-06-18 | $24,55 | +1,74 % | $23,96 | $24,82 | $23,73 | 1,78M |
| 2026-06-17 | $24,13 | -0,45 % | $24,06 | $24,52 | $23,85 | 625,20K |
| 2026-06-16 | $24,24 | +0,37 % | $23,57 | $24,49 | $23,55 | 629,70K |
| 2026-06-15 | $24,15 | -3,63 % | $24,29 | $25,06 | $24,03 | 759,10K |
| 2026-06-12 | $25,06 | +2,08 % | $24,55 | $25,60 | $24,11 | 651,20K |
| 2026-06-11 | $24,55 | -4,88 % | $25,87 | $25,96 | $24,55 | 881,20K |
| 2026-06-10 | $25,81 | +1,26 % | $25,64 | $26,44 | $25,64 | 560,30K |
| 2026-06-09 | $25,49 | -1,28 % | $25,67 | $25,83 | $24,97 | 710,20K |
| 2026-06-08 | $25,82 | -0,50 % | $26,14 | $26,50 | $25,80 | 490,70K |
| 2026-06-05 | $25,95 | -4,00 % | $26,93 | $26,93 | $25,78 | 634,90K |
| 2026-06-04 | $27,03 | +0,41 % | $26,28 | $27,12 | $26,28 | 587,00K |
| 2026-06-03 | $26,92 | +0,64 % | $26,94 | $27,25 | $26,28 | 548,10K |
| 2026-06-02 | $26,75 | +0,72 % | $26,51 | $27,00 | $26,29 | 750,20K |
| 2026-06-01 | $26,56 | +0,08 % | $26,49 | $27,13 | $26,31 | 738,40K |
| 2026-05-29 | $26,54 | -0,34 % | $26,37 | $26,74 | $26,03 | 897,40K |
| 2026-05-28 | $26,63 | +0,45 % | $26,69 | $26,80 | $26,29 | 697,40K |
| 2026-05-27 | $26,51 | -2,10 % | $26,54 | $27,06 | $26,30 | 819,50K |
| 2026-05-26 | $27,08 | -4,28 % | $28,63 | $28,66 | $27,06 | 739,30K |