EON Resources Inc EONR
AMEX · Vereinigte Staaten · Energierohstoffe
$0,4950-0,01 (-2,17 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $0,50 | -2,13 % | $0,52 | $0,51 | $0,49 | 570,24K |
| 2026-09-30 | $0,51 | +3,48 % | $0,49 | $0,51 | $0,49 | 369,90K |
| 2026-09-29 | $0,49 | -4,86 % | $0,52 | $0,52 | $0,48 | 353,70K |
| 2026-09-28 | $0,51 | +4,26 % | $0,50 | $0,52 | $0,49 | 850,10K |
| 2026-09-25 | $0,49 | -4,46 % | $0,50 | $0,52 | $0,48 | 630,30K |
| 2026-09-24 | $0,52 | +0,78 % | $0,51 | $0,54 | $0,50 | 639,40K |
| 2026-09-23 | $0,51 | +0,39 % | $0,51 | $0,52 | $0,50 | 304,10K |
| 2026-09-22 | $0,51 | -6,42 % | $0,54 | $0,55 | $0,50 | 1,28M |
| 2026-09-21 | $0,55 | -0,73 % | $0,56 | $0,56 | $0,53 | 501,00K |
| 2026-09-18 | $0,55 | -3,51 % | $0,55 | $0,56 | $0,52 | 462,80K |
| 2026-09-17 | $0,57 | +2,34 % | $0,57 | $0,58 | $0,56 | 702,70K |
| 2026-09-16 | $0,56 | -9,74 % | $0,60 | $0,61 | $0,56 | 961,50K |
| 2026-09-15 | $0,62 | +7,88 % | $0,57 | $0,63 | $0,57 | 968,50K |
| 2026-09-14 | $0,57 | -3,87 % | $0,60 | $0,62 | $0,57 | 673,40K |
| 2026-09-11 | $0,59 | -3,26 % | $0,61 | $0,61 | $0,58 | 768,40K |
| 2026-09-10 | $0,61 | +4,24 % | $0,62 | $0,65 | $0,59 | 1,76M |
| 2026-09-09 | $0,59 | +2,26 % | $0,60 | $0,62 | $0,58 | 1,28M |
| 2026-09-08 | $0,58 | +3,78 % | $0,58 | $0,61 | $0,56 | 1,52M |
| 2026-09-04 | $0,56 | -2,29 % | $0,56 | $0,58 | $0,54 | 212,50K |
| 2026-09-03 | $0,57 | +1,97 % | $0,56 | $0,58 | $0,55 | 482,30K |
| 2026-09-02 | $0,56 | -0,71 % | $0,56 | $0,59 | $0,55 | 1,09M |
| 2026-09-01 | $0,56 | +6,65 % | $0,52 | $0,60 | $0,52 | 1,53M |
| 2026-08-31 | $0,53 | +0,77 % | $0,52 | $0,54 | $0,52 | 215,50K |
| 2026-08-28 | $0,52 | -0,19 % | $0,51 | $0,54 | $0,51 | 285,40K |
| 2026-08-27 | $0,52 | +1,75 % | $0,52 | $0,53 | $0,50 | 266,10K |
| 2026-08-26 | $0,51 | +9,36 % | $0,49 | $0,53 | $0,49 | 1,34M |
| 2026-08-25 | $0,47 | -3,09 % | $0,49 | $0,49 | $0,47 | 247,00K |
| 2026-08-24 | $0,49 | +0,83 % | $0,46 | $0,50 | $0,46 | 224,20K |
| 2026-08-21 | $0,48 | +0,84 % | $0,49 | $0,50 | $0,47 | 314,80K |
| 2026-08-20 | $0,48 | +1,49 % | $0,48 | $0,50 | $0,47 | 390,80K |
| 2026-08-19 | $0,47 | -3,69 % | $0,50 | $0,50 | $0,47 | 498,20K |
| 2026-08-18 | $0,49 | -2,40 % | $0,50 | $0,51 | $0,48 | 594,70K |
| 2026-08-17 | $0,50 | +4,82 % | $0,49 | $0,52 | $0,48 | 841,20K |
| 2026-08-14 | $0,48 | +1,27 % | $0,47 | $0,50 | $0,47 | 334,70K |
| 2026-08-13 | $0,47 | -2,28 % | $0,49 | $0,49 | $0,47 | 312,70K |
| 2026-08-12 | $0,48 | -0,82 % | $0,49 | $0,50 | $0,47 | 373,40K |
| 2026-08-11 | $0,49 | -2,02 % | $0,49 | $0,51 | $0,49 | 350,30K |
| 2026-08-10 | $0,50 | +2,48 % | $0,49 | $0,51 | $0,49 | 344,10K |
| 2026-08-07 | $0,48 | +1,89 % | $0,49 | $0,50 | $0,47 | 715,90K |
| 2026-08-06 | $0,47 | +2,15 % | $0,47 | $0,49 | $0,47 | 290,40K |
| 2026-08-05 | $0,47 | -5,87 % | $0,50 | $0,50 | $0,47 | 429,80K |
| 2026-08-04 | $0,49 | +2,49 % | $0,50 | $0,51 | $0,48 | 497,70K |
| 2026-08-03 | $0,48 | -4,74 % | $0,49 | $0,50 | $0,48 | 580,10K |
| 2026-07-31 | $0,51 | +2,43 % | $0,50 | $0,52 | $0,50 | 426,20K |
| 2026-07-30 | $0,49 | -2,76 % | $0,50 | $0,51 | $0,48 | 312,40K |
| 2026-07-29 | $0,51 | +5,83 % | $0,51 | $0,52 | $0,48 | 838,10K |
| 2026-07-28 | $0,48 | -7,87 % | $0,51 | $0,51 | $0,47 | 997,40K |
| 2026-07-27 | $0,52 | -6,96 % | $0,53 | $0,55 | $0,51 | 587,00K |
| 2026-07-24 | $0,56 | -1,75 % | $0,57 | $0,58 | $0,54 | 478,70K |
| 2026-07-23 | $0,57 | +4,78 % | $0,55 | $0,62 | $0,55 | 2,03M |
| 2026-07-22 | $0,54 | -1,09 % | $0,54 | $0,56 | $0,53 | 739,20K |
| 2026-07-21 | $0,55 | -1,79 % | $0,55 | $0,57 | $0,54 | 240,90K |
| 2026-07-20 | $0,56 | +2,56 % | $0,55 | $0,56 | $0,52 | 667,10K |
| 2026-07-17 | $0,55 | +1,68 % | $0,53 | $0,56 | $0,53 | 737,20K |
| 2026-07-16 | $0,54 | -3,07 % | $0,53 | $0,55 | $0,52 | 518,80K |
| 2026-07-15 | $0,55 | +1,28 % | $0,54 | $0,56 | $0,53 | 293,00K |
| 2026-07-14 | $0,55 | -3,01 % | $0,57 | $0,58 | $0,53 | 867,70K |
| 2026-07-13 | $0,56 | +12,80 % | $0,51 | $0,57 | $0,51 | 1,81M |
| 2026-07-10 | $0,50 | -2,91 % | $0,51 | $0,52 | $0,49 | 633,70K |
| 2026-07-09 | $0,51 | -1,72 % | $0,51 | $0,52 | $0,49 | 591,50K |
| 2026-07-08 | $0,52 | -0,19 % | $0,55 | $0,57 | $0,48 | 3,70M |
| 2026-07-07 | $0,52 | +11,23 % | $0,48 | $0,54 | $0,47 | 1,79M |
| 2026-07-06 | $0,47 | +4,42 % | $0,45 | $0,47 | $0,45 | 359,70K |
| 2026-07-02 | $0,45 | -3,83 % | $0,47 | $0,47 | $0,43 | 873,10K |
| 2026-07-01 | $0,47 | +6,33 % | $0,45 | $0,47 | $0,44 | 439,00K |
| 2026-06-30 | $0,44 | -4,95 % | $0,45 | $0,47 | $0,44 | 795,20K |
| 2026-06-29 | $0,47 | -2,11 % | $0,46 | $0,50 | $0,46 | 990,90K |
| 2026-06-26 | $0,47 | +1,06 % | $0,47 | $0,48 | $0,46 | 811,70K |
| 2026-06-25 | $0,47 | +4,44 % | $0,43 | $0,48 | $0,43 | 1,19M |
| 2026-06-24 | $0,45 | -9,82 % | $0,47 | $0,49 | $0,43 | 1,53M |
| 2026-06-23 | $0,50 | -1,19 % | $0,49 | $0,51 | $0,49 | 550,00K |
| 2026-06-22 | $0,50 | -3,07 % | $0,52 | $0,53 | $0,50 | 664,60K |
| 2026-06-18 | $0,52 | -1,33 % | $0,52 | $0,53 | $0,50 | 1,03M |
| 2026-06-17 | $0,53 | +2,13 % | $0,52 | $0,55 | $0,51 | 698,50K |
| 2026-06-16 | $0,52 | +1,17 % | $0,50 | $0,52 | $0,47 | 1,44M |
| 2026-06-15 | $0,51 | -7,26 % | $0,52 | $0,53 | $0,51 | 1,31M |
| 2026-06-12 | $0,55 | -3,33 % | $0,56 | $0,57 | $0,54 | 1,10M |
| 2026-06-11 | $0,57 | -8,06 % | $0,65 | $0,65 | $0,57 | 2,26M |
| 2026-06-10 | $0,62 | +8,96 % | $0,57 | $0,65 | $0,57 | 6,17M |
| 2026-06-09 | $0,57 | -0,35 % | $0,58 | $0,59 | $0,54 | 1,76M |
| 2026-06-08 | $0,57 | -5,15 % | $0,60 | $0,61 | $0,56 | 2,55M |
| 2026-06-05 | $0,60 | -7,95 % | $0,65 | $0,65 | $0,60 | 624,60K |
| 2026-06-04 | $0,65 | -1,21 % | $0,64 | $0,66 | $0,63 | 713,10K |
| 2026-06-03 | $0,66 | +5,41 % | $0,63 | $0,67 | $0,62 | 1,12M |
| 2026-06-02 | $0,63 | +0,48 % | $0,62 | $0,63 | $0,61 | 687,50K |
| 2026-06-01 | $0,63 | +6,47 % | $0,58 | $0,64 | $0,58 | 1,51M |
| 2026-05-29 | $0,59 | -5,02 % | $0,59 | $0,59 | $0,57 | 940,60K |
| 2026-05-28 | $0,62 | +5,46 % | $0,59 | $0,62 | $0,57 | 1,47M |
| 2026-05-27 | $0,59 | -6,54 % | $0,59 | $0,60 | $0,56 | 1,81M |
| 2026-05-26 | $0,63 | -0,63 % | $0,61 | $0,63 | $0,58 | 1,25M |