Epsilon Energy Ltd. EPSN
NASDAQ · Vereinigte Staaten · Energierohstoffe
$5,92+0,12 (+2,07 %)
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 | $5,92 | +2,07 % | $5,82 | $5,93 | $5,79 | 43,29K |
| 2026-09-30 | $5,80 | 0,00 % | $5,81 | $5,89 | $5,77 | 50,70K |
| 2026-09-29 | $5,80 | -2,68 % | $5,92 | $6,02 | $5,73 | 78,60K |
| 2026-09-28 | $5,96 | +0,51 % | $6,03 | $6,06 | $5,94 | 69,30K |
| 2026-09-25 | $5,93 | -1,66 % | $5,99 | $6,00 | $5,86 | 97,50K |
| 2026-09-24 | $6,03 | +2,73 % | $5,90 | $6,05 | $5,90 | 60,10K |
| 2026-09-23 | $5,87 | -3,14 % | $6,05 | $6,07 | $5,81 | 155,50K |
| 2026-09-22 | $6,06 | +1,00 % | $6,00 | $6,26 | $5,94 | 232,80K |
| 2026-09-21 | $6,00 | -1,32 % | $6,04 | $6,04 | $5,88 | 116,40K |
| 2026-09-18 | $6,08 | +2,36 % | $5,94 | $6,13 | $5,83 | 428,10K |
| 2026-09-17 | $5,94 | +0,68 % | $5,87 | $6,07 | $5,83 | 117,60K |
| 2026-09-16 | $5,90 | -4,22 % | $6,07 | $6,16 | $5,84 | 239,30K |
| 2026-09-15 | $6,16 | -1,75 % | $6,24 | $6,38 | $6,15 | 156,40K |
| 2026-09-14 | $6,27 | -1,10 % | $6,43 | $6,49 | $6,20 | 95,60K |
| 2026-09-11 | $6,34 | +0,48 % | $6,29 | $6,36 | $6,22 | 98,90K |
| 2026-09-10 | $6,31 | +1,28 % | $6,27 | $6,35 | $6,21 | 171,00K |
| 2026-09-09 | $6,23 | -0,64 % | $6,30 | $6,35 | $6,13 | 135,30K |
| 2026-09-08 | $6,27 | +1,46 % | $6,21 | $6,31 | $6,16 | 72,50K |
| 2026-09-04 | $6,18 | -1,28 % | $6,22 | $6,25 | $6,08 | 140,00K |
| 2026-09-03 | $6,26 | -0,79 % | $6,35 | $6,36 | $6,09 | 112,00K |
| 2026-09-02 | $6,31 | +0,48 % | $6,28 | $6,52 | $6,26 | 205,30K |
| 2026-09-01 | $6,28 | +0,80 % | $6,25 | $6,34 | $6,16 | 164,20K |
| 2026-08-31 | $6,23 | +3,49 % | $6,10 | $6,23 | $6,06 | 181,80K |
| 2026-08-28 | $6,02 | +1,86 % | $5,86 | $6,10 | $5,86 | 565,60K |
| 2026-08-27 | $5,91 | +1,20 % | $5,80 | $5,97 | $5,70 | 135,70K |
| 2026-08-26 | $5,84 | +0,86 % | $5,80 | $5,95 | $5,77 | 125,80K |
| 2026-08-25 | $5,79 | +3,21 % | $5,56 | $5,80 | $5,53 | 112,90K |
| 2026-08-24 | $5,61 | +0,18 % | $5,58 | $5,67 | $5,57 | 90,50K |
| 2026-08-21 | $5,60 | -0,88 % | $5,66 | $5,71 | $5,56 | 326,70K |
| 2026-08-20 | $5,65 | +1,25 % | $5,62 | $5,66 | $5,57 | 89,90K |
| 2026-08-19 | $5,58 | -1,76 % | $5,70 | $5,70 | $5,53 | 193,60K |
| 2026-08-18 | $5,68 | +0,53 % | $5,77 | $5,78 | $5,64 | 142,00K |
| 2026-08-17 | $5,65 | +1,25 % | $5,60 | $5,74 | $5,45 | 146,80K |
| 2026-08-14 | $5,58 | +4,89 % | $5,38 | $5,59 | $5,30 | 172,00K |
| 2026-08-13 | $5,32 | -10,44 % | $5,51 | $5,73 | $5,26 | 376,70K |
| 2026-08-12 | $5,94 | +0,51 % | $5,91 | $5,95 | $5,86 | 114,50K |
| 2026-08-11 | $5,91 | +1,55 % | $5,82 | $5,98 | $5,76 | 96,70K |
| 2026-08-10 | $5,82 | +1,93 % | $5,73 | $5,96 | $5,71 | 107,40K |
| 2026-08-07 | $5,71 | +1,42 % | $5,59 | $5,73 | $5,55 | 86,50K |
| 2026-08-06 | $5,63 | +3,49 % | $5,49 | $5,65 | $5,48 | 180,00K |
| 2026-08-05 | $5,44 | -3,03 % | $5,60 | $5,60 | $5,40 | 107,90K |
| 2026-08-04 | $5,61 | +0,90 % | $5,50 | $5,63 | $5,44 | 85,00K |
| 2026-08-03 | $5,56 | -0,71 % | $5,54 | $5,60 | $5,46 | 95,60K |
| 2026-07-31 | $5,60 | +1,82 % | $5,49 | $5,61 | $5,45 | 163,00K |
| 2026-07-30 | $5,50 | -1,08 % | $5,56 | $5,56 | $5,40 | 127,30K |
| 2026-07-29 | $5,56 | +2,02 % | $5,62 | $5,74 | $5,55 | 133,70K |
| 2026-07-28 | $5,45 | -4,89 % | $5,77 | $5,79 | $5,45 | 97,90K |
| 2026-07-27 | $5,73 | -1,72 % | $5,71 | $5,83 | $5,62 | 181,10K |
| 2026-07-24 | $5,83 | -1,69 % | $5,94 | $5,96 | $5,80 | 93,10K |
| 2026-07-23 | $5,93 | +4,77 % | $5,74 | $5,97 | $5,67 | 214,80K |
| 2026-07-22 | $5,66 | +0,53 % | $5,77 | $5,82 | $5,63 | 98,70K |
| 2026-07-21 | $5,63 | +2,74 % | $5,45 | $5,63 | $5,45 | 101,80K |
| 2026-07-20 | $5,48 | -0,72 % | $5,52 | $5,52 | $5,41 | 167,30K |
| 2026-07-17 | $5,52 | +0,36 % | $5,50 | $5,68 | $5,42 | 126,00K |
| 2026-07-16 | $5,50 | +0,18 % | $5,50 | $5,58 | $5,45 | 124,60K |
| 2026-07-15 | $5,49 | -0,18 % | $5,48 | $5,53 | $5,39 | 118,00K |
| 2026-07-14 | $5,50 | +0,92 % | $5,50 | $5,60 | $5,40 | 165,20K |
| 2026-07-13 | $5,45 | +4,41 % | $5,26 | $5,51 | $5,26 | 183,10K |
| 2026-07-10 | $5,22 | -1,69 % | $5,33 | $5,48 | $5,18 | 137,50K |
| 2026-07-09 | $5,31 | -3,63 % | $5,50 | $5,50 | $5,28 | 118,80K |
| 2026-07-08 | $5,51 | +2,42 % | $5,44 | $5,56 | $5,43 | 112,70K |
| 2026-07-07 | $5,38 | +4,06 % | $5,22 | $5,41 | $5,17 | 167,50K |
| 2026-07-06 | $5,17 | -4,26 % | $5,38 | $5,43 | $5,17 | 232,90K |
| 2026-07-02 | $5,40 | -0,92 % | $5,47 | $5,60 | $5,31 | 159,60K |
| 2026-07-01 | $5,45 | +0,74 % | $5,42 | $5,50 | $5,40 | 119,70K |
| 2026-06-30 | $5,41 | -1,46 % | $5,48 | $5,62 | $5,40 | 163,60K |
| 2026-06-29 | $5,49 | +1,29 % | $5,43 | $5,53 | $5,37 | 293,10K |
| 2026-06-26 | $5,42 | +3,63 % | $5,23 | $5,45 | $5,23 | 479,50K |
| 2026-06-25 | $5,23 | +1,55 % | $5,12 | $5,37 | $5,08 | 234,50K |
| 2026-06-24 | $5,15 | -2,83 % | $5,29 | $5,30 | $5,13 | 228,40K |
| 2026-06-23 | $5,30 | +1,73 % | $5,21 | $5,34 | $5,17 | 112,40K |
| 2026-06-22 | $5,21 | -1,70 % | $5,29 | $5,37 | $5,16 | 262,30K |
| 2026-06-18 | $5,30 | -1,67 % | $5,41 | $5,41 | $5,21 | 326,70K |
| 2026-06-17 | $5,39 | +0,19 % | $5,38 | $5,55 | $5,35 | 147,40K |
| 2026-06-16 | $5,38 | +2,28 % | $5,21 | $5,40 | $5,14 | 193,70K |
| 2026-06-15 | $5,26 | -6,41 % | $5,47 | $5,47 | $5,18 | 217,30K |
| 2026-06-12 | $5,62 | -0,71 % | $5,63 | $5,82 | $5,60 | 142,10K |
| 2026-06-11 | $5,66 | -4,55 % | $5,95 | $5,96 | $5,65 | 143,00K |
| 2026-06-10 | $5,93 | +1,72 % | $5,83 | $6,01 | $5,82 | 146,00K |
| 2026-06-09 | $5,83 | -2,51 % | $5,97 | $5,97 | $5,79 | 104,50K |
| 2026-06-08 | $5,98 | +3,28 % | $5,80 | $6,00 | $5,80 | 103,80K |
| 2026-06-05 | $5,79 | -2,36 % | $5,91 | $5,96 | $5,78 | 107,00K |
| 2026-06-04 | $5,93 | +1,37 % | $5,81 | $5,95 | $5,76 | 87,90K |
| 2026-06-03 | $5,85 | +0,69 % | $5,81 | $5,87 | $5,68 | 119,60K |
| 2026-06-02 | $5,81 | -0,34 % | $5,81 | $5,92 | $5,76 | 124,50K |
| 2026-06-01 | $5,83 | +3,00 % | $5,71 | $5,93 | $5,71 | 143,50K |
| 2026-05-29 | $5,66 | -2,92 % | $5,75 | $5,77 | $5,61 | 152,60K |
| 2026-05-28 | $5,83 | +1,04 % | $5,80 | $5,91 | $5,77 | 148,70K |
| 2026-05-27 | $5,77 | -1,20 % | $5,81 | $5,97 | $5,70 | 134,10K |
| 2026-05-26 | $5,84 | -5,65 % | $6,10 | $6,18 | $5,83 | 194,50K |