Karoon Energy Ltd KAR
ASX · Australien · Energierohstoffe
AUD 1,57+0,05 (+3,30 %)
Markt geöffnet· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · AUD · 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 | AUD 1,56 | +3,10 % | AUD 1,54 | AUD 1,57 | AUD 1,54 | 1,71M |
| 2026-10-01 | AUD 1,51 | -4,11 % | AUD 1,59 | AUD 1,60 | AUD 1,50 | 5,43M |
| 2026-09-30 | AUD 1,58 | +8,97 % | AUD 1,45 | AUD 1,60 | AUD 1,43 | 10,09M |
| 2026-09-29 | AUD 1,45 | -6,75 % | AUD 1,53 | AUD 1,54 | AUD 1,40 | 11,36M |
| 2026-09-28 | AUD 1,55 | -12,89 % | AUD 1,60 | AUD 1,62 | AUD 1,53 | 14,05M |
| 2026-09-25 | AUD 1,78 | +1,13 % | AUD 1,76 | AUD 1,80 | AUD 1,76 | 3,36M |
| 2026-09-24 | AUD 1,76 | +1,44 % | AUD 1,76 | AUD 1,77 | AUD 1,74 | 3,74M |
| 2026-09-23 | AUD 1,74 | -3,60 % | AUD 1,76 | AUD 1,76 | AUD 1,73 | 3,95M |
| 2026-09-22 | AUD 1,80 | -1,90 % | AUD 1,80 | AUD 1,82 | AUD 1,78 | 3,43M |
| 2026-09-21 | AUD 1,84 | +1,38 % | AUD 1,83 | AUD 1,85 | AUD 1,80 | 5,14M |
| 2026-09-18 | AUD 1,82 | -1,63 % | AUD 1,83 | AUD 1,83 | AUD 1,80 | 12,12M |
| 2026-09-17 | AUD 1,85 | -2,64 % | AUD 1,85 | AUD 1,86 | AUD 1,79 | 5,82M |
| 2026-09-16 | AUD 1,89 | +2,16 % | AUD 1,88 | AUD 1,92 | AUD 1,87 | 5,41M |
| 2026-09-15 | AUD 1,86 | +1,09 % | AUD 1,80 | AUD 1,87 | AUD 1,80 | 3,89M |
| 2026-09-14 | AUD 1,84 | +0,27 % | AUD 1,85 | AUD 1,87 | AUD 1,83 | 5,13M |
| 2026-09-11 | AUD 1,83 | 0,00 % | AUD 1,89 | AUD 1,91 | AUD 1,81 | 5,58M |
| 2026-09-10 | AUD 1,83 | +2,23 % | AUD 1,83 | AUD 1,86 | AUD 1,80 | 8,48M |
| 2026-09-09 | AUD 1,79 | -0,83 % | AUD 1,84 | AUD 1,84 | AUD 1,77 | 5,89M |
| 2026-09-08 | AUD 1,80 | +1,69 % | AUD 1,79 | AUD 1,82 | AUD 1,77 | 2,94M |
| 2026-09-07 | AUD 1,77 | +2,31 % | AUD 1,73 | AUD 1,78 | AUD 1,73 | 3,80M |
| 2026-09-04 | AUD 1,74 | 0,00 % | AUD 1,74 | AUD 1,77 | AUD 1,73 | 4,02M |
| 2026-09-03 | AUD 1,74 | -3,07 % | AUD 1,76 | AUD 1,78 | AUD 1,73 | 6,04M |
| 2026-09-02 | AUD 1,79 | -0,28 % | AUD 1,83 | AUD 1,88 | AUD 1,76 | 9,54M |
| 2026-09-01 | AUD 1,79 | +2,57 % | AUD 1,75 | AUD 1,83 | AUD 1,75 | 7,53M |
| 2026-08-31 | AUD 1,75 | +0,29 % | AUD 1,75 | AUD 1,81 | AUD 1,75 | 7,48M |
| 2026-08-28 | AUD 1,75 | +2,95 % | AUD 1,75 | AUD 1,80 | AUD 1,73 | 6,74M |
| 2026-08-27 | AUD 1,70 | -2,02 % | AUD 1,73 | AUD 1,75 | AUD 1,67 | 6,24M |
| 2026-08-26 | AUD 1,73 | -1,98 % | AUD 1,74 | AUD 1,75 | AUD 1,69 | 7,54M |
| 2026-08-25 | AUD 1,76 | -1,40 % | AUD 1,75 | AUD 1,79 | AUD 1,75 | 6,64M |
| 2026-08-24 | AUD 1,79 | -1,65 % | AUD 1,82 | AUD 1,82 | AUD 1,77 | 3,45M |
| 2026-08-21 | AUD 1,82 | +1,39 % | AUD 1,85 | AUD 1,88 | AUD 1,81 | 4,77M |
| 2026-08-20 | AUD 1,79 | -0,83 % | AUD 1,82 | AUD 1,83 | AUD 1,78 | 2,91M |
| 2026-08-19 | AUD 1,81 | +0,84 % | AUD 1,77 | AUD 1,83 | AUD 1,77 | 5,03M |
| 2026-08-18 | AUD 1,79 | +2,57 % | AUD 1,76 | AUD 1,80 | AUD 1,75 | 4,09M |
| 2026-08-17 | AUD 1,75 | 0,00 % | AUD 1,76 | AUD 1,77 | AUD 1,74 | 2,37M |
| 2026-08-14 | AUD 1,75 | +1,45 % | AUD 1,74 | AUD 1,77 | AUD 1,73 | 4,13M |
| 2026-08-13 | AUD 1,73 | -0,29 % | AUD 1,74 | AUD 1,75 | AUD 1,70 | 3,65M |
| 2026-08-12 | AUD 1,73 | -1,14 % | AUD 1,75 | AUD 1,77 | AUD 1,72 | 6,05M |
| 2026-08-11 | AUD 1,75 | +6,38 % | AUD 1,70 | AUD 1,77 | AUD 1,68 | 6,99M |
| 2026-08-10 | AUD 1,64 | -0,60 % | AUD 1,66 | AUD 1,66 | AUD 1,62 | 3,96M |
| 2026-08-07 | AUD 1,65 | -1,49 % | AUD 1,72 | AUD 1,73 | AUD 1,65 | 7,59M |
| 2026-08-06 | AUD 1,68 | -0,88 % | AUD 1,66 | AUD 1,68 | AUD 1,64 | 4,72M |
| 2026-08-05 | AUD 1,70 | -2,87 % | AUD 1,69 | AUD 1,72 | AUD 1,67 | 5,37M |
| 2026-08-04 | AUD 1,75 | +0,58 % | AUD 1,72 | AUD 1,77 | AUD 1,71 | 6,84M |
| 2026-08-03 | AUD 1,74 | -0,29 % | AUD 1,70 | AUD 1,75 | AUD 1,69 | 5,10M |
| 2026-07-31 | AUD 1,74 | -1,14 % | AUD 1,75 | AUD 1,81 | AUD 1,72 | 8,77M |
| 2026-07-30 | AUD 1,76 | +0,28 % | AUD 1,80 | AUD 1,82 | AUD 1,73 | 8,04M |
| 2026-07-29 | AUD 1,75 | +2,63 % | AUD 1,64 | AUD 1,77 | AUD 1,64 | 7,71M |
| 2026-07-28 | AUD 1,71 | +3,64 % | AUD 1,59 | AUD 1,72 | AUD 1,58 | 7,69M |
| 2026-07-27 | AUD 1,65 | -7,82 % | AUD 1,72 | AUD 1,73 | AUD 1,62 | 10,52M |
| 2026-07-24 | AUD 1,79 | +10,84 % | AUD 1,69 | AUD 1,81 | AUD 1,69 | 16,34M |
| 2026-07-23 | AUD 1,62 | +3,53 % | AUD 1,56 | AUD 1,64 | AUD 1,55 | 10,19M |
| 2026-07-22 | AUD 1,56 | +4,35 % | AUD 1,51 | AUD 1,57 | AUD 1,50 | 5,09M |
| 2026-07-21 | AUD 1,50 | -2,29 % | AUD 1,52 | AUD 1,52 | AUD 1,49 | 4,69M |
| 2026-07-20 | AUD 1,53 | +2,00 % | AUD 1,55 | AUD 1,57 | AUD 1,52 | 5,44M |
| 2026-07-17 | AUD 1,50 | +0,33 % | AUD 1,50 | AUD 1,53 | AUD 1,49 | 7,84M |
| 2026-07-16 | AUD 1,50 | +0,34 % | AUD 1,49 | AUD 1,50 | AUD 1,47 | 6,62M |
| 2026-07-15 | AUD 1,49 | -0,67 % | AUD 1,49 | AUD 1,51 | AUD 1,49 | 5,30M |
| 2026-07-14 | AUD 1,50 | +3,81 % | AUD 1,51 | AUD 1,54 | AUD 1,50 | 8,90M |
| 2026-07-13 | AUD 1,45 | +2,12 % | AUD 1,46 | AUD 1,48 | AUD 1,42 | 6,38M |
| 2026-07-10 | AUD 1,41 | -3,41 % | AUD 1,43 | AUD 1,46 | AUD 1,37 | 7,01M |
| 2026-07-09 | AUD 1,47 | +1,38 % | AUD 1,48 | AUD 1,50 | AUD 1,45 | 7,60M |
| 2026-07-08 | AUD 1,45 | +6,64 % | AUD 1,41 | AUD 1,45 | AUD 1,38 | 10,01M |
| 2026-07-07 | AUD 1,36 | -1,81 % | AUD 1,34 | AUD 1,36 | AUD 1,33 | 5,37M |
| 2026-07-06 | AUD 1,38 | -1,08 % | AUD 1,39 | AUD 1,41 | AUD 1,36 | 6,30M |
| 2026-07-03 | AUD 1,39 | +0,36 % | AUD 1,40 | AUD 1,40 | AUD 1,36 | 4,72M |
| 2026-07-02 | AUD 1,39 | -2,11 % | AUD 1,39 | AUD 1,39 | AUD 1,35 | 7,49M |
| 2026-07-01 | AUD 1,42 | -2,41 % | AUD 1,45 | AUD 1,45 | AUD 1,39 | 6,21M |
| 2026-06-30 | AUD 1,46 | +5,82 % | AUD 1,41 | AUD 1,46 | AUD 1,39 | 13,29M |
| 2026-06-29 | AUD 1,38 | +9,13 % | AUD 1,30 | AUD 1,38 | AUD 1,28 | 10,91M |
| 2026-06-26 | AUD 1,26 | -2,70 % | AUD 1,33 | AUD 1,33 | AUD 1,25 | 7,35M |
| 2026-06-25 | AUD 1,29 | -5,47 % | AUD 1,35 | AUD 1,35 | AUD 1,28 | 9,03M |
| 2026-06-24 | AUD 1,37 | -2,84 % | AUD 1,41 | AUD 1,41 | AUD 1,36 | 8,05M |
| 2026-06-23 | AUD 1,41 | +1,08 % | AUD 1,41 | AUD 1,42 | AUD 1,38 | 8,05M |
| 2026-06-22 | AUD 1,39 | -3,13 % | AUD 1,46 | AUD 1,50 | AUD 1,38 | 13,25M |
| 2026-06-19 | AUD 1,44 | -0,35 % | AUD 1,42 | AUD 1,46 | AUD 1,39 | 17,92M |
| 2026-06-18 | AUD 1,45 | +1,40 % | AUD 1,43 | AUD 1,47 | AUD 1,41 | 11,64M |
| 2026-06-17 | AUD 1,42 | -13,37 % | AUD 1,58 | AUD 1,58 | AUD 1,42 | 24,01M |
| 2026-06-16 | AUD 1,64 | -11,56 % | AUD 1,88 | AUD 1,88 | AUD 1,58 | 20,75M |
| 2026-06-15 | AUD 1,86 | -8,37 % | AUD 1,92 | AUD 1,95 | AUD 1,80 | 15,71M |
| 2026-06-12 | AUD 2,03 | -0,98 % | AUD 1,97 | AUD 2,03 | AUD 1,94 | 3,48M |
| 2026-06-11 | AUD 2,05 | +4,59 % | AUD 2,02 | AUD 2,08 | AUD 2,02 | 5,41M |
| 2026-06-10 | AUD 1,96 | +0,26 % | AUD 1,92 | AUD 2,00 | AUD 1,91 | 4,26M |
| 2026-06-09 | AUD 1,96 | +0,51 % | AUD 1,95 | AUD 1,98 | AUD 1,94 | 3,57M |
| 2026-06-05 | AUD 1,95 | -3,23 % | AUD 2,02 | AUD 2,02 | AUD 1,93 | 2,75M |
| 2026-06-04 | AUD 2,01 | 0,00 % | AUD 2,06 | AUD 2,07 | AUD 2,01 | 3,20M |
| 2026-06-03 | AUD 2,01 | +1,77 % | AUD 2,01 | AUD 2,02 | AUD 1,98 | 3,63M |
| 2026-06-02 | AUD 1,98 | -1,00 % | AUD 2,03 | AUD 2,04 | AUD 1,98 | 4,70M |
| 2026-06-01 | AUD 2,00 | +2,05 % | AUD 1,95 | AUD 2,01 | AUD 1,91 | 3,07M |
| 2026-05-29 | AUD 1,96 | -2,25 % | AUD 1,97 | AUD 1,97 | AUD 1,91 | 5,67M |