New Concept Energy, Inc. GBR
AMEX · Vereinigte Staaten · Finanzen
$0,7800-0,07 (-8,24 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0,78 | -8,27 % | $0,83 | $0,80 | $0,73 | 92,63K |
| 2026-10-01 | $0,85 | +10,39 % | $0,77 | $0,95 | $0,74 | 1,04M |
| 2026-09-30 | $0,77 | +4,05 % | $0,74 | $0,77 | $0,72 | 43,30K |
| 2026-09-29 | $0,74 | +2,78 % | $0,77 | $0,77 | $0,72 | 18,60K |
| 2026-09-28 | $0,72 | +4,35 % | $0,73 | $0,74 | $0,71 | 13,30K |
| 2026-09-25 | $0,69 | -2,82 % | $0,71 | $0,71 | $0,64 | 16,90K |
| 2026-09-24 | $0,71 | +2,90 % | $0,71 | $0,73 | $0,71 | 8,50K |
| 2026-09-23 | $0,69 | -2,82 % | $0,71 | $0,72 | $0,68 | 48,50K |
| 2026-09-22 | $0,71 | 0,00 % | $0,70 | $0,72 | $0,67 | 40,80K |
| 2026-09-21 | $0,71 | +1,43 % | $0,73 | $0,73 | $0,69 | 10,50K |
| 2026-09-18 | $0,70 | -4,11 % | $0,73 | $0,73 | $0,70 | 9,00K |
| 2026-09-17 | $0,73 | +1,39 % | $0,72 | $0,75 | $0,70 | 25,40K |
| 2026-09-16 | $0,72 | -4,00 % | $0,77 | $0,77 | $0,71 | 23,40K |
| 2026-09-15 | $0,75 | +1,35 % | $0,74 | $0,79 | $0,71 | 96,10K |
| 2026-09-14 | $0,74 | -2,63 % | $0,75 | $0,77 | $0,73 | 19,60K |
| 2026-09-11 | $0,76 | -10,59 % | $0,79 | $0,80 | $0,73 | 255,80K |
| 2026-09-10 | $0,85 | +11,84 % | $0,79 | $0,85 | $0,77 | 748,10K |
| 2026-09-09 | $0,76 | -1,30 % | $0,80 | $0,80 | $0,76 | 38,60K |
| 2026-09-08 | $0,77 | -3,75 % | $0,80 | $0,80 | $0,76 | 45,30K |
| 2026-09-04 | $0,80 | +2,56 % | $0,78 | $0,80 | $0,78 | 9,10K |
| 2026-09-03 | $0,78 | +1,30 % | $0,77 | $0,80 | $0,77 | 19,10K |
| 2026-09-02 | $0,77 | 0,00 % | $0,75 | $0,80 | $0,75 | 24,90K |
| 2026-09-01 | $0,77 | 0,00 % | $0,75 | $0,77 | $0,75 | 25,50K |
| 2026-08-31 | $0,77 | 0,00 % | $0,75 | $0,77 | $0,75 | 3,30K |
| 2026-08-28 | $0,77 | +2,67 % | $0,75 | $0,77 | $0,75 | 15,20K |
| 2026-08-27 | $0,75 | -2,60 % | $0,75 | $0,75 | $0,75 | 10,90K |
| 2026-08-26 | $0,77 | -1,28 % | $0,78 | $0,78 | $0,77 | 6,10K |
| 2026-08-25 | $0,78 | -3,70 % | $0,81 | $0,81 | $0,78 | 23,00K |
| 2026-08-24 | $0,81 | 0,00 % | $0,79 | $0,81 | $0,77 | 97,20K |
| 2026-08-21 | $0,81 | +3,85 % | $0,79 | $0,81 | $0,78 | 55,60K |
| 2026-08-20 | $0,78 | +1,30 % | $0,76 | $0,79 | $0,76 | 17,70K |
| 2026-08-19 | $0,77 | +2,67 % | $0,75 | $0,78 | $0,75 | 11,30K |
| 2026-08-18 | $0,75 | +1,35 % | $0,70 | $0,77 | $0,70 | 26,50K |
| 2026-08-17 | $0,74 | +4,23 % | $0,70 | $0,76 | $0,70 | 42,90K |
| 2026-08-14 | $0,71 | -2,74 % | $0,75 | $0,75 | $0,71 | 44,40K |
| 2026-08-13 | $0,73 | +1,39 % | $0,72 | $0,73 | $0,72 | 6,90K |
| 2026-08-12 | $0,72 | +1,41 % | $0,71 | $0,74 | $0,71 | 41,60K |
| 2026-08-11 | $0,71 | +1,43 % | $0,70 | $0,72 | $0,70 | 19,30K |
| 2026-08-10 | $0,70 | +2,94 % | $0,67 | $0,71 | $0,67 | 24,90K |
| 2026-08-07 | $0,68 | -1,45 % | $0,68 | $0,69 | $0,66 | 38,60K |
| 2026-08-06 | $0,69 | +2,99 % | $0,67 | $0,69 | $0,67 | 7,30K |
| 2026-08-05 | $0,67 | 0,00 % | $0,72 | $0,72 | $0,67 | 12,60K |
| 2026-08-04 | $0,67 | -1,47 % | $0,69 | $0,70 | $0,66 | 16,60K |
| 2026-08-03 | $0,68 | +1,49 % | $0,67 | $0,70 | $0,67 | 12,50K |
| 2026-07-31 | $0,67 | -2,90 % | $0,69 | $0,69 | $0,66 | 10,20K |
| 2026-07-30 | $0,69 | +1,47 % | $0,75 | $0,75 | $0,67 | 14,30K |
| 2026-07-29 | $0,68 | 0,00 % | $0,69 | $0,69 | $0,68 | 7,40K |
| 2026-07-28 | $0,68 | -1,45 % | $0,66 | $0,71 | $0,66 | 25,70K |
| 2026-07-27 | $0,69 | -4,17 % | $0,73 | $0,73 | $0,68 | 9,30K |
| 2026-07-24 | $0,72 | 0,00 % | $0,70 | $0,74 | $0,70 | 87,60K |
| 2026-07-23 | $0,72 | +5,88 % | $0,69 | $0,73 | $0,66 | 114,60K |
| 2026-07-22 | $0,68 | +4,62 % | $0,63 | $0,68 | $0,63 | 54,50K |
| 2026-07-21 | $0,65 | -4,41 % | $0,66 | $0,70 | $0,63 | 157,10K |
| 2026-07-20 | $0,68 | +6,25 % | $0,69 | $0,69 | $0,63 | 912,80K |
| 2026-07-17 | $0,64 | +3,23 % | $0,63 | $0,65 | $0,63 | 37,60K |
| 2026-07-16 | $0,62 | -6,06 % | $0,65 | $0,66 | $0,62 | 77,60K |
| 2026-07-15 | $0,66 | -1,49 % | $0,67 | $0,69 | $0,65 | 56,90K |
| 2026-07-14 | $0,67 | -5,63 % | $0,70 | $0,71 | $0,67 | 119,20K |
| 2026-07-13 | $0,71 | +1,43 % | $0,70 | $0,71 | $0,69 | 36,90K |
| 2026-07-10 | $0,70 | 0,00 % | $0,72 | $0,72 | $0,69 | 25,70K |
| 2026-07-09 | $0,70 | -2,78 % | $0,70 | $0,70 | $0,68 | 34,90K |
| 2026-07-08 | $0,72 | +4,35 % | $0,70 | $0,73 | $0,70 | 114,00K |
| 2026-07-07 | $0,69 | 0,00 % | $0,71 | $0,71 | $0,67 | 62,20K |
| 2026-07-06 | $0,69 | -1,43 % | $0,69 | $0,69 | $0,68 | 17,70K |
| 2026-07-02 | $0,70 | -1,41 % | $0,71 | $0,71 | $0,68 | 15,70K |
| 2026-07-01 | $0,71 | +2,90 % | $0,70 | $0,71 | $0,67 | 71,40K |
| 2026-06-30 | $0,69 | -1,43 % | $0,68 | $0,70 | $0,67 | 22,10K |
| 2026-06-29 | $0,70 | -2,78 % | $0,71 | $0,73 | $0,67 | 63,10K |
| 2026-06-26 | $0,72 | +2,86 % | $0,71 | $0,72 | $0,70 | 9,50K |
| 2026-06-25 | $0,70 | -2,78 % | $0,74 | $0,74 | $0,69 | 131,60K |
| 2026-06-24 | $0,72 | -2,70 % | $0,72 | $0,76 | $0,70 | 120,00K |
| 2026-06-23 | $0,74 | -1,33 % | $0,75 | $0,75 | $0,72 | 20,40K |
| 2026-06-22 | $0,75 | 0,00 % | $0,74 | $0,75 | $0,72 | 75,70K |
| 2026-06-18 | $0,75 | -2,60 % | $0,74 | $0,77 | $0,74 | 31,70K |
| 2026-06-17 | $0,77 | +4,05 % | $0,73 | $0,79 | $0,73 | 188,30K |
| 2026-06-16 | $0,74 | +4,23 % | $0,71 | $0,77 | $0,70 | 139,90K |
| 2026-06-15 | $0,71 | -4,05 % | $0,76 | $0,76 | $0,71 | 117,80K |
| 2026-06-12 | $0,74 | -1,33 % | $0,75 | $0,75 | $0,72 | 38,60K |
| 2026-06-11 | $0,75 | -6,25 % | $0,80 | $0,80 | $0,74 | 88,80K |
| 2026-06-10 | $0,80 | +9,59 % | $0,78 | $0,80 | $0,74 | 288,40K |
| 2026-06-09 | $0,73 | 0,00 % | $0,74 | $0,75 | $0,72 | 34,80K |
| 2026-06-08 | $0,73 | -2,67 % | $0,73 | $0,74 | $0,72 | 34,40K |
| 2026-06-05 | $0,75 | 0,00 % | $0,73 | $0,75 | $0,73 | 26,30K |
| 2026-06-04 | $0,75 | +1,35 % | $0,73 | $0,75 | $0,73 | 32,60K |
| 2026-06-03 | $0,74 | +1,37 % | $0,75 | $0,75 | $0,73 | 34,20K |
| 2026-06-02 | $0,73 | -3,95 % | $0,75 | $0,75 | $0,73 | 47,00K |
| 2026-06-01 | $0,76 | 0,00 % | $0,76 | $0,76 | $0,73 | 82,70K |
| 2026-05-29 | $0,76 | -1,30 % | $0,75 | $0,77 | $0,74 | 32,10K |
| 2026-05-28 | $0,77 | +2,67 % | $0,73 | $0,77 | $0,73 | 55,10K |
| 2026-05-27 | $0,75 | 0,00 % | $0,76 | $0,76 | $0,71 | 178,50K |