Holen Sie sich die Stockscreener-App
6.17
1.48%
0.09
Obsidian Energy Ltd-Aktien (OBE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-10 | $6.18 | $5.94 | $0.245 | 269,701.0 | +1.48% |
| 2025-12-09 | $6.29 | $5.97 | $0.31 | 384,570.0 | -1.62% |
| 2025-12-08 | $6.40 | $6.16 | $0.245 | 223,012.0 | -1.12% |
| 2025-12-05 | $6.42 | $6.19 | $0.225 | 456,430.0 | +1.46% |
| 2025-12-04 | $6.33 | $6.12 | $0.205 | 471,013.0 | -0.65% |
| 2025-12-03 | $6.27 | $6.03 | $0.245 | 338,049.0 | +3.51% |
| 2025-12-02 | $6.09 | $5.97 | $0.125 | 188,099.0 | -2.76% |
| 2025-12-01 | $6.28 | $6.12 | $0.15 | 228,548.0 | +0.16% |
| 2025-11-28 | $6.25 | $5.95 | $0.30 | 189,757.0 | +2.84% |
| 2025-11-26 | $6.06 | $5.92 | $0.14 | 251,034.0 | +0.84% |
| 2025-11-25 | $6.15 | $5.90 | $0.25 | 391,433.0 | -4.05% |
| 2025-11-24 | $6.25 | $6.01 | $0.235 | 293,615.0 | +1.64% |
| 2025-11-21 | $6.19 | $5.98 | $0.21 | 369,329.0 | -2.25% |
| 2025-11-20 | $6.51 | $6.21 | $0.30 | 569,197.0 | -0.32% |
| 2025-11-19 | $6.27 | $6.06 | $0.21 | 254,062.0 | -0.48% |
| 2025-11-18 | $6.35 | $5.92 | $0.425 | 381,497.0 | +3.47% |
| 2025-11-17 | $6.33 | $6.05 | $0.28 | 217,654.0 | -3.35% |
| 2025-11-14 | $6.31 | $6.04 | $0.27 | 271,566.0 | +3.12% |
| 2025-11-13 | $6.30 | $6.06 | $0.24 | 362,163.0 | -1.46% |
| 2025-11-12 | $6.32 | $6.08 | $0.235 | 428,620.0 | -2.06% |
| 2025-11-11 | $6.41 | $6.09 | $0.315 | 335,758.0 | +3.79% |
Obsidian Energy Ltd-Aktien (OBE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Obsidian Energy Ltd-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der OBE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Obsidian Energy Ltd-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Obsidian Energy Ltd-Aktien (OBE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $6.42 | $5.94 | $0.475 | 2,829,123.0 | +0.33% |
| 2025-11 | $6.51 | $5.47 | $1.04 | 5,928,328.0 | +8.47% |
| 2025-10 | $7.07 | $5.44 | $1.63 | 8,048,168.0 | -13.30% |
| 2025-09 | $6.84 | $5.81 | $1.03 | 6,744,541.0 | +6.34% |
| 2025-08 | $6.31 | $5.51 | $0.795 | 4,771,488.0 | +0.49% |
| 2025-07 | $6.53 | $5.27 | $1.26 | 7,470,122.0 | +10.27% |
| 2025-06 | $6.09 | $4.92 | $1.17 | 8,424,109.0 | +15.87% |
| 2025-05 | $5.17 | $3.88 | $1.29 | 9,843,378.0 | +13.78% |
| 2025-04 | $6.08 | $4.00 | $2.08 | 13,197,762.0 | -28.16% |
| 2025-03 | $6.21 | $4.84 | $1.37 | 8,984,220.0 | +7.13% |
| 2025-02 | $6.18 | $4.97 | $1.21 | 9,217,157.0 | +6.01% |
| 2025-01 | $6.26 | $5.16 | $1.10 | 8,153,772.0 | -10.88% |
Obsidian Energy Ltd-Aktien (OBE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $5.75 | $4.87 | $0.88 | 9,153,954.0 | -3.65% |
| 2024-11 | $6.34 | $5.24 | $1.10 | 8,034,021.0 | +1.59% |
| 2024-10 | $6.41 | $5.46 | $0.9469 | 8,160,655.0 | +2.35% |
| 2024-09 | $6.77 | $5.44 | $1.33 | 7,787,031.0 | -19.36% |
| 2024-08 | $7.35 | $6.00 | $1.35 | 6,938,215.0 | -8.16% |
| 2024-07 | $7.87 | $7.03 | $0.84 | 3,486,275.0 | +0.00% |
| 2024-06 | $7.79 | $6.91 | $0.88 | 5,074,263.0 | -2.60% |
| 2024-05 | $8.56 | $7.11 | $1.45 | 8,017,750.0 | -10.39% |
| 2024-04 | $9.06 | $7.93 | $1.13 | 9,373,064.0 | +4.26% |
| 2024-03 | $8.30 | $6.98 | $1.32 | 8,518,528.0 | +15.61% |
| 2024-02 | $7.24 | $6.34 | $0.90 | 6,367,029.0 | +4.71% |
| 2024-01 | $6.97 | $6.26 | $0.71 | 7,255,317.0 | +0.15% |
Obsidian Energy Ltd-Aktien (OBE) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $7.77 | $6.53 | $1.24 | 8,552,937.0 | -10.44% |
| 2023-11 | $8.82 | $7.17 | $1.65 | 6,737,807.0 | -10.94% |
| 2023-10 | $8.82 | $7.30 | $1.52 | 9,226,579.0 | +3.41% |
| 2023-09 | $8.43 | $7.17 | $1.26 | 10,233,087.0 | +16.10% |
| 2023-08 | $7.22 | $6.30 | $0.92 | 7,381,116.0 | -0.84% |
| 2023-07 | $7.18 | $5.66 | $1.52 | 7,798,984.0 | +22.47% |
| 2023-06 | $6.39 | $5.33 | $1.06 | 7,339,331.0 | +6.00% |
| 2023-05 | $6.56 | $5.46 | $1.09 | 7,854,876.0 | -15.51% |
| 2023-04 | $7.14 | $6.22 | $0.92 | 7,028,007.0 | +1.72% |
| 2023-03 | $7.66 | $5.66 | $2.00 | 12,751,538.0 | -9.60% |
| 2023-02 | $7.50 | $5.82 | $1.68 | 13,099,197.0 | +6.95% |
| 2023-01 | $6.90 | $5.73 | $1.17 | 10,440,778.0 | -0.30% |
0.60%
0.66%
Kapitalisierung:
|
Volumen (24h):