Indonesia Energy Corporation Limited INDO
AMEX · Vereinigte Staaten · Energierohstoffe
$2,68+0,01 (+0,37 %)
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 | $2,68 | +0,37 % | $2,69 | $2,69 | $2,66 | 69,56K |
| 2026-09-30 | $2,67 | +0,75 % | $2,69 | $2,71 | $2,65 | 52,80K |
| 2026-09-29 | $2,65 | 0,00 % | $2,70 | $2,73 | $2,64 | 140,20K |
| 2026-09-28 | $2,65 | -5,69 % | $2,86 | $2,89 | $2,63 | 360,90K |
| 2026-09-25 | $2,81 | -2,43 % | $2,88 | $2,89 | $2,81 | 133,30K |
| 2026-09-24 | $2,88 | +0,70 % | $2,91 | $2,96 | $2,86 | 129,50K |
| 2026-09-23 | $2,86 | 0,00 % | $2,91 | $2,93 | $2,86 | 90,80K |
| 2026-09-22 | $2,86 | -2,39 % | $2,89 | $2,93 | $2,86 | 143,30K |
| 2026-09-21 | $2,93 | +1,38 % | $2,88 | $2,95 | $2,85 | 161,50K |
| 2026-09-18 | $2,89 | 0,00 % | $2,93 | $2,94 | $2,88 | 92,20K |
| 2026-09-17 | $2,89 | -0,34 % | $2,88 | $2,94 | $2,87 | 101,80K |
| 2026-09-16 | $2,90 | -7,94 % | $3,10 | $3,10 | $2,90 | 230,60K |
| 2026-09-15 | $3,15 | +2,61 % | $3,09 | $3,18 | $3,08 | 247,30K |
| 2026-09-14 | $3,07 | 0,00 % | $3,14 | $3,21 | $3,06 | 222,40K |
| 2026-09-11 | $3,07 | -3,15 % | $3,13 | $3,13 | $3,04 | 180,80K |
| 2026-09-10 | $3,17 | +0,32 % | $3,24 | $3,33 | $3,12 | 514,50K |
| 2026-09-09 | $3,16 | +3,27 % | $3,13 | $3,18 | $3,09 | 216,90K |
| 2026-09-08 | $3,06 | -0,33 % | $3,06 | $3,16 | $3,03 | 346,40K |
| 2026-09-04 | $3,07 | -1,29 % | $3,10 | $3,10 | $2,99 | 334,00K |
| 2026-09-03 | $3,11 | +4,01 % | $3,15 | $3,25 | $3,03 | 616,70K |
| 2026-09-02 | $2,99 | -0,99 % | $3,03 | $3,07 | $2,94 | 541,20K |
| 2026-09-01 | $3,02 | +6,34 % | $2,89 | $3,10 | $2,84 | 592,80K |
| 2026-08-31 | $2,84 | +1,79 % | $2,85 | $2,92 | $2,83 | 69,70K |
| 2026-08-28 | $2,79 | -1,06 % | $2,81 | $2,86 | $2,77 | 75,40K |
| 2026-08-27 | $2,82 | +0,36 % | $2,78 | $2,83 | $2,77 | 122,50K |
| 2026-08-26 | $2,81 | -0,71 % | $2,82 | $2,87 | $2,79 | 42,40K |
| 2026-08-25 | $2,83 | -1,05 % | $2,82 | $2,87 | $2,81 | 111,80K |
| 2026-08-24 | $2,86 | -1,72 % | $2,88 | $2,93 | $2,84 | 95,70K |
| 2026-08-21 | $2,91 | -1,02 % | $2,95 | $2,97 | $2,85 | 185,60K |
| 2026-08-20 | $2,94 | -1,67 % | $3,01 | $3,03 | $2,93 | 149,20K |
| 2026-08-19 | $2,99 | +1,36 % | $3,00 | $3,01 | $2,93 | 83,50K |
| 2026-08-18 | $2,95 | -2,64 % | $3,06 | $3,06 | $2,95 | 79,00K |
| 2026-08-17 | $3,03 | +1,68 % | $2,96 | $3,05 | $2,92 | 140,60K |
| 2026-08-14 | $2,98 | +2,41 % | $2,98 | $3,03 | $2,93 | 193,70K |
| 2026-08-13 | $2,91 | -0,68 % | $2,90 | $2,96 | $2,90 | 93,10K |
| 2026-08-12 | $2,93 | -1,01 % | $2,94 | $2,97 | $2,87 | 213,80K |
| 2026-08-11 | $2,96 | +1,37 % | $2,90 | $2,96 | $2,89 | 155,40K |
| 2026-08-10 | $2,92 | +4,29 % | $2,80 | $2,93 | $2,80 | 205,10K |
| 2026-08-07 | $2,80 | +0,72 % | $2,78 | $2,80 | $2,77 | 123,70K |
| 2026-08-06 | $2,78 | +2,58 % | $2,75 | $2,83 | $2,73 | 166,20K |
| 2026-08-05 | $2,71 | 0,00 % | $2,71 | $2,77 | $2,67 | 105,50K |
| 2026-08-04 | $2,71 | -2,17 % | $2,75 | $2,77 | $2,67 | 208,50K |
| 2026-08-03 | $2,77 | -3,82 % | $2,76 | $2,82 | $2,66 | 197,40K |
| 2026-07-31 | $2,88 | +0,35 % | $2,83 | $2,94 | $2,81 | 228,40K |
| 2026-07-30 | $2,87 | 0,00 % | $2,80 | $2,87 | $2,75 | 166,60K |
| 2026-07-29 | $2,87 | +5,13 % | $2,84 | $2,91 | $2,79 | 440,20K |
| 2026-07-28 | $2,73 | -1,09 % | $2,78 | $2,78 | $2,67 | 183,00K |
| 2026-07-27 | $2,76 | -6,12 % | $2,64 | $2,88 | $2,64 | 295,10K |
| 2026-07-24 | $2,94 | -4,23 % | $3,04 | $3,18 | $2,88 | 340,30K |
| 2026-07-23 | $3,07 | -0,97 % | $3,20 | $3,23 | $3,04 | 607,80K |
| 2026-07-22 | $3,10 | +3,33 % | $3,06 | $3,18 | $3,00 | 467,70K |
| 2026-07-21 | $3,00 | +0,33 % | $2,99 | $3,06 | $2,96 | 183,80K |
| 2026-07-20 | $2,99 | -1,32 % | $3,01 | $3,03 | $2,95 | 231,30K |
| 2026-07-17 | $3,03 | +3,77 % | $2,91 | $3,06 | $2,91 | 397,70K |
| 2026-07-16 | $2,92 | +2,10 % | $2,89 | $2,97 | $2,87 | 242,60K |
| 2026-07-15 | $2,86 | -2,72 % | $2,94 | $2,94 | $2,82 | 206,00K |
| 2026-07-14 | $2,94 | -2,00 % | $2,96 | $2,97 | $2,86 | 397,10K |
| 2026-07-13 | $3,00 | +9,49 % | $2,81 | $3,02 | $2,77 | 615,30K |
| 2026-07-10 | $2,74 | -0,72 % | $2,73 | $2,83 | $2,69 | 274,50K |
| 2026-07-09 | $2,76 | -1,78 % | $2,74 | $2,77 | $2,70 | 196,90K |
| 2026-07-08 | $2,81 | -2,43 % | $2,92 | $2,98 | $2,76 | 818,80K |
| 2026-07-07 | $2,88 | +3,23 % | $2,81 | $2,91 | $2,79 | 378,30K |
| 2026-07-06 | $2,79 | 0,00 % | $2,77 | $2,87 | $2,76 | 115,60K |
| 2026-07-02 | $2,79 | +0,72 % | $2,77 | $2,84 | $2,74 | 134,70K |
| 2026-07-01 | $2,77 | +1,09 % | $2,75 | $2,85 | $2,75 | 200,00K |
| 2026-06-30 | $2,74 | -2,14 % | $2,77 | $2,87 | $2,74 | 312,20K |
| 2026-06-29 | $2,80 | +2,56 % | $2,75 | $2,82 | $2,71 | 315,70K |
| 2026-06-26 | $2,73 | +3,02 % | $2,62 | $2,75 | $2,61 | 262,60K |
| 2026-06-25 | $2,65 | +3,52 % | $2,55 | $2,68 | $2,55 | 281,30K |
| 2026-06-24 | $2,56 | -4,12 % | $2,60 | $2,67 | $2,56 | 221,40K |
| 2026-06-23 | $2,67 | +1,52 % | $2,62 | $2,72 | $2,62 | 196,80K |
| 2026-06-22 | $2,63 | +0,38 % | $2,62 | $2,69 | $2,62 | 299,90K |
| 2026-06-18 | $2,62 | -2,96 % | $2,63 | $2,68 | $2,58 | 279,20K |
| 2026-06-17 | $2,70 | +4,65 % | $2,59 | $2,74 | $2,58 | 394,20K |
| 2026-06-16 | $2,58 | +3,61 % | $2,48 | $2,61 | $2,48 | 429,10K |
| 2026-06-15 | $2,49 | -4,60 % | $2,52 | $2,55 | $2,44 | 783,80K |
| 2026-06-12 | $2,61 | -3,69 % | $2,68 | $2,75 | $2,58 | 642,30K |
| 2026-06-11 | $2,71 | -4,58 % | $2,88 | $2,88 | $2,69 | 1,28M |
| 2026-06-10 | $2,84 | +7,17 % | $2,72 | $3,00 | $2,69 | 2,56M |
| 2026-06-09 | $2,65 | 0,00 % | $2,65 | $2,74 | $2,57 | 789,20K |
| 2026-06-08 | $2,65 | -0,75 % | $2,71 | $2,73 | $2,65 | 427,60K |
| 2026-06-05 | $2,67 | -9,18 % | $2,89 | $2,92 | $2,63 | 767,60K |
| 2026-06-04 | $2,94 | 0,00 % | $2,88 | $2,96 | $2,87 | 302,30K |
| 2026-06-03 | $2,94 | +0,68 % | $2,98 | $2,98 | $2,90 | 402,60K |
| 2026-06-02 | $2,92 | -1,35 % | $2,91 | $2,98 | $2,90 | 387,00K |
| 2026-06-01 | $2,96 | +3,14 % | $2,94 | $3,03 | $2,91 | 975,40K |
| 2026-05-29 | $2,87 | 0,00 % | $2,77 | $2,88 | $2,73 | 774,20K |
| 2026-05-28 | $2,87 | +1,41 % | $2,87 | $2,91 | $2,83 | 1,24M |
| 2026-05-27 | $2,83 | -2,75 % | $2,80 | $2,85 | $2,74 | 541,80K |
| 2026-05-26 | $2,91 | -10,19 % | $3,05 | $3,07 | $2,83 | 1,35M |