Scarica l'app Stockscreener
0.285
5.56%
0.015
Storico Dei Prezzi Delle Azioni Di Aker Carbon Capture ASA (AKCCF)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05-22 | $0.285 | $0.285 | $0.00 | 1,000.0 | +5.56% |
| 2025-05-16 | $0.2817 | $0.27 | $0.0117 | 15,913.0 | -1.82% |
| 2025-05-15 | $0.2835 | $0.275 | $0.0085 | 21,876.0 | -5.01% |
| 2025-05-14 | $0.2895 | $0.2653 | $0.0242 | 62,895.0 | +3.14% |
| 2025-05-13 | $0.3184 | $0.2604 | $0.058 | 8,609.0 | -4.41% |
| 2025-05-12 | $0.3079 | $0.2937 | $0.0143 | 6,720.0 | +3.40% |
| 2025-05-09 | $0.30 | $0.26 | $0.04 | 23,791.0 | +9.23% |
| 2025-05-08 | $0.2826 | $0.2399 | $0.0427 | 162,830.0 | +6.91% |
| 2025-05-07 | $0.25 | $0.2377 | $0.0123 | 2,490.0 | -2.72% |
| 2025-05-06 | $0.27 | $0.25 | $0.02 | 3,510.0 | -4.43% |
| 2025-05-05 | $0.27 | $0.2616 | $0.0084 | 15,900.0 | +9.00% |
| 2025-05-02 | $0.2568 | $0.24 | $0.0168 | 1,265.0 | +0.00% |
| 2025-05-01 | $0.26 | $0.2321 | $0.0279 | 53,630.0 | -11.11% |
| 2025-04-30 | $0.2848 | $0.2502 | $0.0347 | 2,947.0 | +4.33% |
| 2025-04-29 | $0.2588 | $0.2588 | $0.00 | 30,000.0 | -0.46% |
| 2025-04-28 | $0.2898 | $0.26 | $0.0298 | 82,792.0 | -27.78% |
| 2025-04-25 | $0.36 | $0.345 | $0.015 | 1,264.0 | +3.11% |
| 2025-04-24 | $0.35 | $0.3325 | $0.0175 | 115,001.0 | -0.24% |
| 2025-04-23 | $0.36 | $0.3279 | $0.0321 | 66,450.0 | -2.78% |
| 2025-04-22 | $0.36 | $0.36 | $0.00 | 8,300.0 | +7.82% |
Aker Carbon Capture ASA Stock (AKCCF) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Aker Carbon Capture ASA nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni AKCCF. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Aker Carbon Capture ASA fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Aker Carbon Capture ASA Storia dei prezzi delle azioni (AKCCF) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05 | $0.3184 | $0.2321 | $0.0863 | 380,429.0 | +5.56% |
| 2025-04 | $0.3733 | $0.2502 | $0.1232 | 485,375.0 | -18.18% |
| 2025-03 | $0.7402 | $0.2598 | $0.4804 | 633,373.0 | -50.00% |
| 2025-02 | $0.70 | $0.5351 | $0.1649 | 823,913.0 | +22.38% |
| 2025-01 | $0.63 | $0.5112 | $0.1188 | 245,619.0 | -0.13% |
Aker Carbon Capture ASA Storia dei prezzi delle azioni (AKCCF) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $0.6001 | $0.4926 | $0.1075 | 476,790.0 | +1.36% |
| 2024-11 | $0.59 | $0.4792 | $0.1108 | 338,004.0 | -2.10% |
| 2024-10 | $0.6188 | $0.53 | $0.0888 | 369,383.0 | -7.75% |
| 2024-09 | $0.609 | $0.51 | $0.099 | 166,889.0 | +12.34% |
| 2024-08 | $0.63 | $0.515 | $0.115 | 244,672.0 | -9.65% |
| 2024-07 | $0.70 | $0.52 | $0.18 | 199,462.0 | -4.76% |
| 2024-06 | $0.7499 | $0.60 | $0.1499 | 166,833.0 | -11.32% |
| 2024-05 | $0.80 | $0.62 | $0.18 | 319,247.0 | +7.63% |
| 2024-04 | $0.785 | $0.53 | $0.255 | 541,132.0 | -9.59% |
| 2024-03 | $0.80 | $0.495 | $0.305 | 1,052,615.0 | -5.07% |
| 2024-02 | $1.05 | $0.71 | $0.3398 | 696,935.0 | -21.93% |
| 2024-01 | $1.28 | $0.98 | $0.30 | 325,803.0 | -24.23% |
Aker Carbon Capture ASA Storia dei prezzi delle azioni (AKCCF) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $1.33 | $0.97 | $0.3597 | 501,914.0 | +36.84% |
| 2023-11 | $1.15 | $0.8905 | $0.2595 | 462,504.0 | -1.04% |
| 2023-10 | $1.02 | $0.815 | $0.205 | 578,707.0 | -10.28% |
| 2023-09 | $1.16 | $0.97 | $0.19 | 196,202.0 | -5.31% |
| 2023-08 | $1.52 | $1.07 | $0.45 | 226,901.0 | -27.10% |
| 2023-07 | $1.58 | $1.20 | $0.38 | 324,959.0 | +18.32% |
| 2023-06 | $1.59 | $1.11 | $0.476 | 464,761.0 | +14.91% |
| 2023-05 | $1.21 | $0.955 | $0.255 | 181,225.0 | +5.56% |
| 2023-04 | $1.49 | $0.925 | $0.565 | 199,258.0 | -24.48% |
| 2023-03 | $1.69 | $1.15 | $0.54 | 190,882.0 | -6.53% |
| 2023-02 | $1.64 | $1.43 | $0.21 | 404,895.0 | +3.37% |
| 2023-01 | $1.51 | $1.16 | $0.3499 | 315,346.0 | +28.70% |
1.05%
0.65%
Capitalizzazione:
|
Volume (24 ore):