Mexco Energy Corporation MXC
AMEX · Vereinigte Staaten · Energierohstoffe
$9,97+0,13 (+1,32 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $9,97 | +1,32 % | $10,13 | $10,42 | $9,97 | 91,43K |
| 2026-09-30 | $9,84 | -1,30 % | $10,18 | $10,18 | $9,82 | 1,80K |
| 2026-09-29 | $9,97 | 0,00 % | $9,70 | $10,30 | $9,59 | 67,40K |
| 2026-09-28 | $9,97 | -3,30 % | $10,39 | $10,46 | $9,95 | 5,20K |
| 2026-09-25 | $10,31 | -4,36 % | $10,66 | $10,94 | $10,31 | 8,30K |
| 2026-09-24 | $10,78 | +1,32 % | $10,79 | $11,21 | $10,78 | 4,20K |
| 2026-09-23 | $10,64 | -2,65 % | $10,61 | $11,14 | $10,61 | 2,40K |
| 2026-09-22 | $10,93 | -0,64 % | $10,97 | $11,19 | $10,67 | 3,10K |
| 2026-09-21 | $11,00 | -6,46 % | $11,32 | $11,52 | $10,74 | 12,50K |
| 2026-09-18 | $11,76 | +4,63 % | $10,98 | $11,76 | $10,95 | 3,90K |
| 2026-09-17 | $11,24 | +2,27 % | $10,72 | $11,24 | $10,72 | 31,00K |
| 2026-09-16 | $10,99 | -5,67 % | $11,60 | $11,76 | $10,84 | 64,70K |
| 2026-09-15 | $11,65 | +4,39 % | $11,23 | $11,65 | $10,99 | 11,60K |
| 2026-09-14 | $11,16 | +2,76 % | $10,92 | $11,16 | $10,58 | 148,60K |
| 2026-09-11 | $10,86 | -3,47 % | $10,85 | $11,13 | $10,75 | 19,50K |
| 2026-09-10 | $11,25 | +4,75 % | $10,93 | $11,25 | $10,72 | 47,00K |
| 2026-09-09 | $10,74 | -2,72 % | $11,11 | $11,19 | $10,60 | 83,70K |
| 2026-09-08 | $11,04 | +0,18 % | $11,28 | $11,38 | $10,41 | 293,50K |
| 2026-09-04 | $11,02 | +3,77 % | $10,46 | $11,32 | $10,22 | 341,60K |
| 2026-09-03 | $10,62 | +6,73 % | $10,00 | $10,71 | $10,00 | 479,90K |
| 2026-09-02 | $9,95 | +5,68 % | $10,24 | $10,29 | $9,77 | 194,70K |
| 2026-09-01 | $9,41 | -7,24 % | $10,06 | $10,06 | $9,14 | 5,60K |
| 2026-08-31 | $10,15 | +3,36 % | $9,97 | $10,27 | $9,87 | 4,40K |
| 2026-08-28 | $9,82 | +0,92 % | $9,75 | $9,82 | $9,26 | 7,20K |
| 2026-08-27 | $9,73 | -0,51 % | $9,90 | $10,01 | $9,31 | 21,40K |
| 2026-08-26 | $9,78 | +2,09 % | $9,52 | $10,13 | $9,27 | 30,20K |
| 2026-08-25 | $9,58 | -1,14 % | $9,55 | $9,66 | $8,65 | 16,40K |
| 2026-08-24 | $9,69 | +2,11 % | $9,87 | $9,90 | $9,00 | 23,70K |
| 2026-08-21 | $9,49 | -3,95 % | $9,30 | $9,88 | $9,20 | 8,70K |
| 2026-08-20 | $9,88 | +0,10 % | $9,99 | $10,19 | $9,65 | 16,60K |
| 2026-08-19 | $9,87 | +8,34 % | $9,06 | $9,87 | $9,01 | 17,10K |
| 2026-08-18 | $9,11 | +1,11 % | $9,10 | $9,23 | $8,89 | 2,50K |
| 2026-08-17 | $9,01 | -3,22 % | $9,31 | $9,77 | $9,01 | 68,40K |
| 2026-08-14 | $9,31 | -1,43 % | $9,44 | $9,44 | $9,10 | 2,10K |
| 2026-08-13 | $9,44 | -3,33 % | $9,90 | $10,00 | $9,09 | 12,20K |
| 2026-08-12 | $9,77 | +2,84 % | $9,72 | $10,01 | $9,72 | 3,50K |
| 2026-08-11 | $9,50 | +0,32 % | $9,50 | $9,54 | $9,50 | 4,90K |
| 2026-08-10 | $9,47 | +1,67 % | $9,31 | $9,47 | $9,31 | 2,50K |
| 2026-08-07 | $9,31 | -1,49 % | $9,41 | $9,41 | $9,31 | 600 |
| 2026-08-06 | $9,45 | +0,37 % | $10,17 | $10,17 | $9,24 | 1,60K |
| 2026-08-05 | $9,42 | +6,80 % | $9,00 | $10,32 | $8,81 | 126,80K |
| 2026-08-04 | $8,82 | +1,97 % | $8,82 | $8,82 | $8,82 | 800 |
| 2026-08-03 | $8,65 | -0,35 % | $8,65 | $8,65 | $8,65 | 700 |
| 2026-07-31 | $8,68 | -1,48 % | $9,08 | $9,15 | $8,68 | 1,70K |
| 2026-07-30 | $8,81 | +2,92 % | $8,85 | $9,19 | $8,81 | 4,30K |
| 2026-07-29 | $8,56 | -2,17 % | $8,95 | $9,00 | $8,56 | 4,40K |
| 2026-07-28 | $8,75 | -2,51 % | $8,41 | $8,75 | $8,41 | 1,80K |
| 2026-07-27 | $8,98 | -1,97 % | $9,16 | $9,37 | $8,58 | 6,60K |
| 2026-07-24 | $9,15 | -0,49 % | $9,37 | $9,55 | $9,04 | 1,70K |
| 2026-07-23 | $9,20 | -1,29 % | $9,41 | $9,49 | $9,06 | 13,10K |
| 2026-07-22 | $9,32 | +0,98 % | $9,23 | $9,61 | $8,75 | 27,30K |
| 2026-07-21 | $9,23 | +0,11 % | $9,34 | $9,34 | $9,05 | 2,70K |
| 2026-07-20 | $9,22 | +4,89 % | $8,70 | $9,22 | $8,70 | 8,90K |
| 2026-07-17 | $8,79 | +2,21 % | $8,60 | $8,98 | $8,60 | 6,40K |
| 2026-07-16 | $8,60 | +0,23 % | $8,57 | $8,98 | $8,31 | 8,60K |
| 2026-07-15 | $8,58 | +1,54 % | $8,46 | $8,66 | $8,16 | 8,80K |
| 2026-07-14 | $8,45 | -1,05 % | $8,65 | $8,65 | $8,04 | 3,70K |
| 2026-07-13 | $8,54 | +2,15 % | $8,13 | $8,80 | $8,13 | 19,30K |
| 2026-07-10 | $8,36 | 0,00 % | $8,36 | $8,36 | $8,36 | 2,50K |
| 2026-07-09 | $8,36 | +1,58 % | $8,23 | $8,36 | $7,83 | 5,30K |
| 2026-07-08 | $8,23 | +1,60 % | $8,24 | $8,51 | $8,11 | 12,00K |
| 2026-07-07 | $8,10 | +1,00 % | $7,85 | $8,12 | $7,83 | 8,00K |
| 2026-07-06 | $8,02 | -1,46 % | $7,97 | $8,02 | $7,97 | 2,60K |
| 2026-07-02 | $8,14 | +1,74 % | $7,81 | $8,14 | $7,80 | 2,50K |
| 2026-07-01 | $8,00 | +6,97 % | $7,73 | $8,00 | $7,51 | 9,00K |
| 2026-06-30 | $7,48 | +2,31 % | $7,32 | $7,80 | $7,32 | 2,60K |
| 2026-06-29 | $7,31 | -2,01 % | $8,20 | $8,20 | $7,20 | 19,60K |
| 2026-06-26 | $7,46 | 0,00 % | $7,46 | $7,46 | $7,46 | 0 |
| 2026-06-25 | $7,46 | +0,54 % | $7,34 | $7,46 | $7,16 | 8,00K |
| 2026-06-24 | $7,42 | -3,51 % | $7,75 | $7,75 | $7,42 | 9,00K |
| 2026-06-23 | $7,69 | -3,20 % | $7,71 | $7,80 | $7,69 | 3,80K |
| 2026-06-22 | $7,94 | +0,43 % | $7,70 | $8,28 | $7,70 | 7,80K |
| 2026-06-18 | $7,91 | -4,58 % | $8,00 | $8,05 | $7,66 | 15,90K |
| 2026-06-17 | $8,29 | +3,75 % | $8,02 | $8,29 | $8,01 | 4,50K |
| 2026-06-16 | $7,99 | +1,14 % | $7,89 | $8,12 | $7,77 | 6,50K |
| 2026-06-15 | $7,90 | -5,95 % | $8,25 | $8,32 | $7,90 | 11,60K |
| 2026-06-12 | $8,40 | -1,52 % | $8,52 | $8,91 | $8,40 | 11,30K |
| 2026-06-11 | $8,53 | -4,80 % | $9,27 | $9,27 | $8,40 | 18,70K |
| 2026-06-10 | $8,96 | +1,93 % | $8,87 | $9,24 | $8,87 | 26,20K |
| 2026-06-09 | $8,79 | -0,45 % | $8,79 | $8,90 | $8,60 | 21,80K |
| 2026-06-08 | $8,83 | -0,96 % | $8,71 | $8,91 | $8,71 | 5,70K |
| 2026-06-05 | $8,92 | +1,20 % | $8,75 | $8,97 | $8,70 | 18,50K |
| 2026-06-04 | $8,81 | +0,11 % | $8,95 | $9,04 | $8,76 | 5,70K |
| 2026-06-03 | $8,80 | -3,51 % | $9,01 | $9,26 | $8,80 | 14,10K |
| 2026-06-02 | $9,12 | +1,56 % | $8,96 | $9,12 | $8,75 | 12,70K |
| 2026-06-01 | $8,98 | +2,63 % | $8,93 | $9,55 | $8,76 | 30,80K |
| 2026-05-29 | $8,75 | -0,96 % | $8,99 | $9,13 | $8,75 | 9,80K |
| 2026-05-28 | $8,84 | -0,11 % | $8,81 | $9,06 | $8,81 | 3,70K |
| 2026-05-27 | $8,85 | -1,72 % | $8,84 | $8,85 | $8,80 | 9,20K |
| 2026-05-26 | $9,00 | -1,48 % | $9,14 | $9,14 | $8,75 | 10,50K |