Evolution Petroleum Corporation EPM
AMEX · Vereinigte Staaten · Energierohstoffe
$3,58+0,04 (+0,99 %)
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 | $3,57 | +0,71 % | $3,55 | $3,57 | $3,52 | 154,63K |
| 2026-09-30 | $3,54 | +1,43 % | $3,52 | $3,58 | $3,49 | 289,60K |
| 2026-09-29 | $3,49 | +1,16 % | $3,43 | $3,52 | $3,40 | 314,60K |
| 2026-09-28 | $3,45 | -1,99 % | $3,56 | $3,56 | $3,44 | 391,90K |
| 2026-09-25 | $3,52 | -3,03 % | $3,59 | $3,59 | $3,48 | 629,80K |
| 2026-09-24 | $3,63 | +0,83 % | $3,63 | $3,70 | $3,59 | 471,70K |
| 2026-09-23 | $3,60 | -1,64 % | $3,70 | $3,70 | $3,59 | 317,20K |
| 2026-09-22 | $3,66 | +2,81 % | $3,55 | $3,75 | $3,53 | 718,00K |
| 2026-09-21 | $3,56 | -7,77 % | $3,68 | $3,68 | $3,55 | 708,70K |
| 2026-09-18 | $3,86 | +4,61 % | $3,73 | $3,91 | $3,73 | 1,19M |
| 2026-09-17 | $3,69 | +1,65 % | $3,64 | $3,74 | $3,54 | 658,00K |
| 2026-09-16 | $3,63 | -1,63 % | $3,85 | $3,89 | $3,61 | 1,12M |
| 2026-09-15 | $3,69 | -0,54 % | $3,76 | $3,81 | $3,69 | 1,04M |
| 2026-09-14 | $3,71 | -0,27 % | $3,79 | $3,80 | $3,68 | 419,80K |
| 2026-09-11 | $3,72 | -3,12 % | $3,81 | $3,87 | $3,69 | 410,60K |
| 2026-09-10 | $3,84 | +4,07 % | $3,73 | $3,87 | $3,67 | 560,20K |
| 2026-09-09 | $3,69 | -0,27 % | $3,75 | $3,75 | $3,63 | 294,60K |
| 2026-09-08 | $3,70 | +0,54 % | $3,70 | $3,76 | $3,68 | 365,80K |
| 2026-09-04 | $3,68 | -0,54 % | $3,70 | $3,70 | $3,60 | 278,90K |
| 2026-09-03 | $3,70 | +0,82 % | $3,70 | $3,73 | $3,66 | 302,20K |
| 2026-09-02 | $3,67 | -0,54 % | $3,65 | $3,69 | $3,57 | 538,10K |
| 2026-09-01 | $3,69 | -0,27 % | $3,76 | $3,76 | $3,65 | 404,90K |
| 2026-08-31 | $3,70 | +1,65 % | $3,72 | $3,78 | $3,65 | 853,90K |
| 2026-08-28 | $3,64 | +1,68 % | $3,64 | $3,74 | $3,57 | 783,10K |
| 2026-08-27 | $3,58 | +4,68 % | $3,44 | $3,60 | $3,44 | 434,50K |
| 2026-08-26 | $3,42 | -1,72 % | $3,47 | $3,49 | $3,41 | 460,70K |
| 2026-08-25 | $3,48 | +0,29 % | $3,50 | $3,55 | $3,44 | 506,60K |
| 2026-08-24 | $3,47 | -1,70 % | $3,51 | $3,55 | $3,45 | 517,50K |
| 2026-08-21 | $3,53 | -0,56 % | $3,55 | $3,60 | $3,48 | 726,20K |
| 2026-08-20 | $3,55 | +6,29 % | $3,43 | $3,55 | $3,37 | 1,23M |
| 2026-08-19 | $3,34 | -12,79 % | $3,40 | $3,44 | $3,25 | 4,41M |
| 2026-08-18 | $3,83 | +0,26 % | $3,84 | $3,89 | $3,80 | 543,40K |
| 2026-08-17 | $3,82 | +1,60 % | $3,74 | $3,83 | $3,74 | 181,00K |
| 2026-08-14 | $3,76 | +0,27 % | $3,73 | $3,78 | $3,68 | 241,70K |
| 2026-08-13 | $3,75 | +0,54 % | $3,71 | $3,77 | $3,71 | 226,30K |
| 2026-08-12 | $3,73 | -1,06 % | $3,75 | $3,76 | $3,69 | 231,20K |
| 2026-08-11 | $3,77 | +1,07 % | $3,72 | $3,79 | $3,71 | 208,10K |
| 2026-08-10 | $3,73 | +2,19 % | $3,68 | $3,76 | $3,64 | 296,70K |
| 2026-08-07 | $3,65 | +2,82 % | $3,54 | $3,68 | $3,53 | 221,00K |
| 2026-08-06 | $3,55 | +1,43 % | $3,53 | $3,58 | $3,52 | 289,70K |
| 2026-08-05 | $3,50 | -1,41 % | $3,56 | $3,59 | $3,45 | 297,30K |
| 2026-08-04 | $3,55 | -1,66 % | $3,57 | $3,60 | $3,55 | 328,60K |
| 2026-08-03 | $3,61 | -1,90 % | $3,63 | $3,68 | $3,59 | 258,80K |
| 2026-07-31 | $3,68 | +0,82 % | $3,67 | $3,70 | $3,57 | 389,20K |
| 2026-07-30 | $3,65 | -1,35 % | $3,64 | $3,72 | $3,62 | 384,40K |
| 2026-07-29 | $3,70 | +1,37 % | $3,72 | $3,73 | $3,63 | 332,10K |
| 2026-07-28 | $3,65 | +1,11 % | $3,61 | $3,69 | $3,59 | 389,00K |
| 2026-07-27 | $3,61 | -5,74 % | $3,76 | $3,78 | $3,60 | 394,30K |
| 2026-07-24 | $3,83 | -2,79 % | $3,95 | $3,98 | $3,80 | 296,30K |
| 2026-07-23 | $3,94 | -1,50 % | $4,01 | $4,03 | $3,93 | 353,40K |
| 2026-07-22 | $4,00 | +2,83 % | $3,92 | $4,10 | $3,92 | 312,30K |
| 2026-07-21 | $3,89 | +0,78 % | $3,90 | $3,90 | $3,79 | 282,70K |
| 2026-07-20 | $3,86 | +1,31 % | $3,84 | $3,92 | $3,77 | 253,70K |
| 2026-07-17 | $3,81 | +0,26 % | $3,84 | $3,88 | $3,80 | 163,80K |
| 2026-07-16 | $3,80 | +0,80 % | $3,82 | $3,84 | $3,77 | 165,00K |
| 2026-07-15 | $3,77 | -2,08 % | $3,86 | $3,88 | $3,77 | 214,10K |
| 2026-07-14 | $3,85 | +0,52 % | $3,85 | $3,86 | $3,78 | 212,00K |
| 2026-07-13 | $3,83 | +5,51 % | $3,71 | $3,92 | $3,70 | 477,90K |
| 2026-07-10 | $3,63 | -1,09 % | $3,68 | $3,70 | $3,61 | 300,60K |
| 2026-07-09 | $3,67 | -2,39 % | $3,76 | $3,77 | $3,64 | 233,50K |
| 2026-07-08 | $3,76 | +4,44 % | $3,63 | $3,81 | $3,63 | 429,90K |
| 2026-07-07 | $3,60 | +2,27 % | $3,53 | $3,63 | $3,52 | 473,90K |
| 2026-07-06 | $3,52 | -3,56 % | $3,64 | $3,70 | $3,51 | 316,00K |
| 2026-07-02 | $3,65 | +0,27 % | $3,67 | $3,72 | $3,61 | 365,30K |
| 2026-07-01 | $3,64 | -1,09 % | $3,68 | $3,72 | $3,63 | 361,60K |
| 2026-06-30 | $3,68 | -1,08 % | $3,76 | $3,78 | $3,66 | 426,70K |
| 2026-06-29 | $3,72 | -1,85 % | $3,81 | $3,81 | $3,71 | 359,50K |
| 2026-06-26 | $3,79 | -1,04 % | $3,79 | $3,87 | $3,72 | 1,20M |
| 2026-06-25 | $3,83 | +0,26 % | $3,81 | $3,85 | $3,78 | 301,30K |
| 2026-06-24 | $3,82 | -0,78 % | $3,79 | $3,85 | $3,76 | 280,80K |
| 2026-06-23 | $3,85 | +1,05 % | $3,82 | $3,88 | $3,80 | 250,90K |
| 2026-06-22 | $3,81 | -1,30 % | $3,90 | $3,93 | $3,81 | 192,40K |
| 2026-06-18 | $3,86 | -0,26 % | $3,85 | $3,88 | $3,79 | 337,90K |
| 2026-06-17 | $3,87 | -0,51 % | $3,88 | $3,93 | $3,84 | 217,80K |
| 2026-06-16 | $3,89 | +0,26 % | $3,83 | $3,91 | $3,80 | 411,50K |
| 2026-06-15 | $3,88 | -6,73 % | $4,03 | $4,04 | $3,85 | 858,70K |
| 2026-06-12 | $4,16 | -2,12 % | $4,24 | $4,33 | $4,16 | 448,00K |
| 2026-06-11 | $4,25 | -2,07 % | $4,37 | $4,51 | $4,22 | 504,30K |
| 2026-06-10 | $4,34 | +1,17 % | $4,34 | $4,45 | $4,33 | 332,60K |
| 2026-06-09 | $4,29 | -2,28 % | $4,35 | $4,41 | $4,29 | 290,60K |
| 2026-06-08 | $4,39 | -0,23 % | $4,43 | $4,51 | $4,38 | 258,10K |
| 2026-06-05 | $4,40 | -3,30 % | $4,51 | $4,55 | $4,39 | 225,70K |
| 2026-06-04 | $4,55 | +4,84 % | $4,33 | $4,55 | $4,33 | 452,00K |
| 2026-06-03 | $4,34 | -0,23 % | $4,34 | $4,39 | $4,31 | 302,20K |
| 2026-06-02 | $4,35 | +1,40 % | $4,31 | $4,42 | $4,31 | 255,10K |
| 2026-06-01 | $4,29 | +1,18 % | $4,30 | $4,40 | $4,27 | 363,50K |
| 2026-05-29 | $4,24 | -0,47 % | $4,22 | $4,28 | $4,22 | 328,20K |
| 2026-05-28 | $4,26 | +0,95 % | $4,24 | $4,34 | $4,23 | 268,20K |
| 2026-05-27 | $4,22 | -1,17 % | $4,25 | $4,30 | $4,16 | 303,30K |
| 2026-05-26 | $4,27 | -3,17 % | $4,39 | $4,45 | $4,27 | 289,60K |