Empire Petroleum Corporation EP
AMEX · Vereinigte Staaten · Energierohstoffe
$2,39+0,11 (+4,82 %)
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 | $2,37 | +3,96 % | $2,28 | $2,37 | $2,28 | 17,10K |
| 2026-09-30 | $2,28 | +6,54 % | $2,14 | $2,31 | $2,14 | 33,40K |
| 2026-09-29 | $2,14 | +1,90 % | $2,08 | $2,16 | $2,08 | 13,20K |
| 2026-09-28 | $2,10 | -0,47 % | $2,14 | $2,14 | $2,08 | 13,60K |
| 2026-09-25 | $2,11 | -6,64 % | $2,24 | $2,24 | $2,11 | 22,00K |
| 2026-09-24 | $2,26 | +4,15 % | $2,19 | $2,27 | $2,17 | 20,10K |
| 2026-09-23 | $2,17 | -2,69 % | $2,23 | $2,28 | $2,15 | 31,90K |
| 2026-09-22 | $2,23 | -2,19 % | $2,28 | $2,42 | $2,22 | 29,30K |
| 2026-09-21 | $2,28 | -6,17 % | $2,35 | $2,45 | $2,27 | 38,20K |
| 2026-09-18 | $2,43 | -1,62 % | $2,47 | $2,50 | $2,28 | 68,70K |
| 2026-09-17 | $2,47 | -1,20 % | $2,49 | $2,57 | $2,47 | 24,70K |
| 2026-09-16 | $2,50 | -3,85 % | $2,58 | $2,68 | $2,50 | 32,80K |
| 2026-09-15 | $2,60 | +4,00 % | $2,51 | $2,67 | $2,36 | 24,40K |
| 2026-09-14 | $2,50 | 0,00 % | $2,48 | $2,60 | $2,43 | 65,70K |
| 2026-09-11 | $2,50 | +3,73 % | $2,42 | $2,52 | $2,28 | 64,40K |
| 2026-09-10 | $2,41 | +4,78 % | $2,38 | $2,46 | $2,28 | 70,80K |
| 2026-09-09 | $2,30 | -10,85 % | $2,59 | $2,69 | $2,30 | 58,20K |
| 2026-09-08 | $2,58 | -17,57 % | $3,16 | $3,18 | $2,57 | 78,50K |
| 2026-09-04 | $3,13 | +0,32 % | $3,11 | $3,13 | $3,05 | 14,80K |
| 2026-09-03 | $3,12 | +1,96 % | $3,07 | $3,22 | $3,05 | 26,40K |
| 2026-09-02 | $3,06 | -0,33 % | $3,07 | $3,15 | $3,05 | 33,70K |
| 2026-09-01 | $3,07 | -2,85 % | $3,15 | $3,24 | $3,07 | 26,70K |
| 2026-08-31 | $3,16 | -2,17 % | $3,24 | $3,25 | $3,16 | 23,70K |
| 2026-08-28 | $3,23 | -1,52 % | $3,25 | $3,29 | $3,21 | 25,60K |
| 2026-08-27 | $3,28 | -0,61 % | $3,28 | $3,34 | $3,20 | 31,40K |
| 2026-08-26 | $3,30 | -1,20 % | $3,29 | $3,33 | $3,24 | 26,10K |
| 2026-08-25 | $3,34 | +4,05 % | $3,16 | $3,34 | $3,13 | 34,10K |
| 2026-08-24 | $3,21 | -1,83 % | $3,25 | $3,29 | $3,20 | 27,10K |
| 2026-08-21 | $3,27 | +2,83 % | $3,17 | $3,30 | $3,03 | 30,70K |
| 2026-08-20 | $3,18 | +6,00 % | $3,01 | $3,33 | $2,90 | 57,40K |
| 2026-08-19 | $3,00 | +4,90 % | $2,85 | $3,14 | $2,66 | 41,60K |
| 2026-08-18 | $2,86 | +3,62 % | $2,76 | $2,94 | $2,68 | 52,50K |
| 2026-08-17 | $2,76 | -0,72 % | $2,81 | $2,82 | $2,68 | 19,70K |
| 2026-08-14 | $2,78 | -0,71 % | $2,67 | $2,83 | $2,67 | 29,20K |
| 2026-08-13 | $2,80 | +3,32 % | $2,72 | $2,84 | $2,66 | 14,20K |
| 2026-08-12 | $2,71 | +2,26 % | $2,66 | $2,77 | $2,66 | 3,90K |
| 2026-08-11 | $2,65 | -3,99 % | $2,73 | $2,80 | $2,65 | 10,80K |
| 2026-08-10 | $2,76 | -1,43 % | $2,80 | $2,83 | $2,65 | 39,30K |
| 2026-08-07 | $2,80 | +5,66 % | $2,61 | $2,82 | $2,59 | 38,30K |
| 2026-08-06 | $2,65 | +6,43 % | $2,48 | $2,65 | $2,45 | 21,50K |
| 2026-08-05 | $2,49 | +0,81 % | $2,49 | $2,58 | $2,45 | 20,70K |
| 2026-08-04 | $2,47 | -1,98 % | $2,46 | $2,60 | $2,46 | 25,40K |
| 2026-08-03 | $2,52 | +1,20 % | $2,46 | $2,53 | $2,46 | 38,60K |
| 2026-07-31 | $2,49 | -3,11 % | $2,59 | $2,60 | $2,43 | 31,10K |
| 2026-07-30 | $2,57 | +0,78 % | $2,50 | $2,59 | $2,41 | 12,90K |
| 2026-07-29 | $2,55 | +1,19 % | $2,52 | $2,66 | $2,48 | 20,10K |
| 2026-07-28 | $2,52 | -1,56 % | $2,55 | $2,55 | $2,50 | 31,50K |
| 2026-07-27 | $2,56 | +0,39 % | $2,51 | $2,59 | $2,51 | 17,40K |
| 2026-07-24 | $2,55 | -3,41 % | $2,63 | $2,63 | $2,51 | 14,30K |
| 2026-07-23 | $2,64 | +2,33 % | $2,58 | $2,73 | $2,51 | 33,80K |
| 2026-07-22 | $2,58 | -0,77 % | $2,56 | $2,62 | $2,52 | 26,30K |
| 2026-07-21 | $2,60 | +2,77 % | $2,46 | $2,60 | $2,46 | 30,00K |
| 2026-07-20 | $2,53 | +1,20 % | $2,50 | $2,59 | $2,46 | 22,60K |
| 2026-07-17 | $2,50 | +2,88 % | $2,45 | $2,52 | $2,44 | 24,00K |
| 2026-07-16 | $2,43 | -4,71 % | $2,51 | $2,57 | $2,43 | 88,10K |
| 2026-07-15 | $2,55 | -1,54 % | $2,61 | $2,65 | $2,52 | 87,30K |
| 2026-07-14 | $2,59 | -3,72 % | $2,63 | $2,66 | $2,56 | 166,60K |
| 2026-07-13 | $2,69 | +1,89 % | $2,61 | $2,76 | $2,61 | 85,80K |
| 2026-07-10 | $2,64 | -2,58 % | $2,70 | $2,76 | $2,61 | 28,20K |
| 2026-07-09 | $2,71 | -3,90 % | $2,73 | $2,80 | $2,64 | 6,00K |
| 2026-07-08 | $2,82 | +4,06 % | $2,68 | $2,85 | $2,61 | 108,20K |
| 2026-07-07 | $2,71 | +4,23 % | $2,62 | $2,74 | $2,59 | 95,30K |
| 2026-07-06 | $2,60 | -2,62 % | $2,64 | $2,67 | $2,53 | 77,10K |
| 2026-07-02 | $2,67 | -1,84 % | $2,71 | $2,75 | $2,63 | 65,20K |
| 2026-07-01 | $2,72 | +1,49 % | $2,67 | $2,74 | $2,67 | 48,50K |
| 2026-06-30 | $2,68 | -0,37 % | $2,67 | $2,80 | $2,62 | 74,30K |
| 2026-06-29 | $2,69 | +3,07 % | $2,65 | $2,76 | $2,62 | 89,30K |
| 2026-06-26 | $2,61 | -5,78 % | $2,76 | $2,85 | $2,61 | 1,71M |
| 2026-06-25 | $2,77 | +1,84 % | $2,75 | $2,84 | $2,68 | 166,00K |
| 2026-06-24 | $2,72 | -1,09 % | $2,73 | $2,80 | $2,67 | 166,00K |
| 2026-06-23 | $2,75 | -1,08 % | $2,78 | $2,87 | $2,69 | 122,00K |
| 2026-06-22 | $2,78 | -6,71 % | $2,83 | $2,99 | $2,70 | 81,80K |
| 2026-06-18 | $2,98 | +7,19 % | $2,76 | $2,99 | $2,70 | 357,90K |
| 2026-06-17 | $2,78 | +4,91 % | $2,67 | $2,81 | $2,67 | 53,70K |
| 2026-06-16 | $2,65 | -1,12 % | $2,68 | $2,74 | $2,65 | 66,40K |
| 2026-06-15 | $2,68 | -7,90 % | $2,84 | $2,87 | $2,66 | 78,70K |
| 2026-06-12 | $2,91 | +3,19 % | $2,80 | $2,94 | $2,79 | 55,20K |
| 2026-06-11 | $2,82 | -2,76 % | $2,90 | $2,90 | $2,76 | 76,40K |
| 2026-06-10 | $2,90 | +1,75 % | $2,85 | $2,94 | $2,80 | 60,40K |
| 2026-06-09 | $2,85 | +2,15 % | $2,76 | $2,85 | $2,72 | 34,40K |
| 2026-06-08 | $2,79 | +3,33 % | $2,71 | $2,83 | $2,69 | 45,60K |
| 2026-06-05 | $2,70 | -1,82 % | $2,64 | $2,75 | $2,60 | 71,50K |
| 2026-06-04 | $2,75 | +0,73 % | $2,75 | $2,83 | $2,65 | 119,50K |
| 2026-06-03 | $2,73 | +3,80 % | $2,66 | $2,77 | $2,58 | 132,30K |
| 2026-06-02 | $2,63 | -4,01 % | $2,72 | $2,79 | $2,58 | 82,90K |
| 2026-06-01 | $2,74 | +7,87 % | $2,56 | $2,74 | $2,55 | 62,10K |
| 2026-05-29 | $2,54 | -7,97 % | $2,72 | $2,72 | $2,50 | 86,90K |
| 2026-05-28 | $2,76 | +12,65 % | $2,50 | $2,76 | $2,46 | 105,70K |
| 2026-05-27 | $2,45 | -10,26 % | $2,70 | $2,71 | $2,42 | 155,90K |
| 2026-05-26 | $2,73 | +3,41 % | $2,59 | $2,75 | $2,59 | 78,00K |