3,170€
-1,42%
Echtzeit-Aktienkurs Vaalco Energy
Bid:
Ask:
Aktienkurse zur Vaalco Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 3,20 | 3,25 | 3,14 | 3,17 | -1,52% | - |
| 14.08.2025 | 3,20 | 3,23 | 3,14 | 3,22 | 0,45% | - |
| 13.08.2025 | 3,25 | 3,29 | 3,14 | 3,20 | -1,78% | - |
| 12.08.2025 | 3,12 | 3,28 | 3,10 | 3,26 | 4,79% | - |
| 11.08.2025 | 3,22 | 3,34 | 3,11 | 3,11 | -4,32% | - |
| 08.08.2025 | 3,05 | 3,29 | 3,05 | 3,25 | 6,87% | - |
| 07.08.2025 | 3,15 | 3,23 | 3,04 | 3,04 | -3,03% | - |
| 06.08.2025 | 3,14 | 3,24 | 3,13 | 3,14 | -1,24% | - |
| 05.08.2025 | 3,13 | 3,21 | 3,07 | 3,18 | 2,17% | - |
| 04.08.2025 | 3,15 | 3,21 | 3,05 | 3,11 | -1,16% | - |
| 01.08.2025 | 3,26 | 3,26 | 3,11 | 3,15 | -3,39% | - |
| 31.07.2025 | 3,37 | 3,40 | 3,24 | 3,26 | -2,79% | - |
| 30.07.2025 | 3,38 | 3,42 | 3,31 | 3,35 | -1,43% | - |
| 29.07.2025 | 3,33 | 3,44 | 3,27 | 3,40 | 1,62% | 280,00 |
| 28.07.2025 | 3,24 | 3,36 | 3,20 | 3,34 | 4,29% | - |
| 25.07.2025 | 3,26 | 3,28 | 3,18 | 3,21 | -1,82% | - |
| 24.07.2025 | 3,21 | 3,29 | 3,14 | 3,27 | 1,57% | - |
| 23.07.2025 | 3,07 | 3,22 | 3,07 | 3,22 | 4,25% | - |
| 22.07.2025 | 3,02 | 3,11 | 3,01 | 3,08 | 2,00% | - |
| 21.07.2025 | 3,07 | 3,12 | 3,01 | 3,02 | -1,18% | - |
| 18.07.2025 | 3,14 | 3,17 | 3,06 | 3,06 | -1,56% | - |
| 17.07.2025 | 3,08 | 3,15 | 3,06 | 3,11 | 0,88% | - |
| 16.07.2025 | 3,10 | 3,19 | 3,05 | 3,08 | -1,42% | - |
| 15.07.2025 | 3,20 | 3,24 | 3,12 | 3,13 | -3,40% | - |
| 14.07.2025 | 3,34 | 3,34 | 3,22 | 3,24 | -3,65% | - |
| 11.07.2025 | 3,27 | 3,37 | 3,24 | 3,36 | 1,88% | - |
| 10.07.2025 | 3,24 | 3,31 | 3,19 | 3,30 | 1,51% | - |
| 09.07.2025 | 3,38 | 3,50 | 3,23 | 3,25 | -3,99% | - |
| 08.07.2025 | 3,27 | 3,42 | 3,25 | 3,38 | 3,92% | - |
| 07.07.2025 | 3,27 | 3,38 | 3,21 | 3,25 | -0,46% | - |
| 04.07.2025 | 3,28 | 3,28 | 3,27 | 3,27 | -0,85% | - |
| 03.07.2025 | 3,29 | 3,36 | 3,21 | 3,30 | 0,18% | - |
| 02.07.2025 | 3,18 | 3,31 | 3,15 | 3,29 | 5,04% | - |
| 01.07.2025 | 3,07 | 3,21 | 2,98 | 3,13 | 2,12% | - |
| 30.06.2025 | 3,20 | 3,28 | 3,07 | 3,07 | -4,09% | - |
| 27.06.2025 | 3,15 | 3,23 | 3,12 | 3,20 | 1,64% | - |
| 26.06.2025 | 3,13 | 3,16 | 3,08 | 3,15 | 0,95% | - |
| 25.06.2025 | 3,20 | 3,23 | 3,12 | 3,12 | -2,79% | - |
| 24.06.2025 | 3,21 | 3,26 | 3,11 | 3,21 | 0,77% | - |
| 23.06.2025 | 3,50 | 3,50 | 3,18 | 3,18 | -4,14% | 1.000,00 |
| 20.06.2025 | 3,38 | 3,48 | 3,31 | 3,32 | -1,67% | - |
| 19.06.2025 | 3,45 | 3,46 | 3,38 | 3,38 | -1,26% | - |
| 18.06.2025 | 3,44 | 3,51 | 3,39 | 3,42 | -0,42% | - |
| 17.06.2025 | 3,30 | 3,48 | 3,27 | 3,44 | 3,78% | 350,00 |
| 16.06.2025 | 3,31 | 3,45 | 3,25 | 3,31 | -0,82% | - |
| 13.06.2025 | 3,24 | 3,50 | 3,21 | 3,34 | 2,90% | - |
| 12.06.2025 | 3,33 | 3,47 | 3,18 | 3,24 | -1,61% | - |
| 11.06.2025 | 3,21 | 3,32 | 3,19 | 3,30 | 2,77% | - |
| 10.06.2025 | 3,07 | 3,27 | 3,04 | 3,21 | 2,49% | - |
| 09.06.2025 | 3,01 | 3,16 | 3,01 | 3,13 | 3,80% | - |
| 06.06.2025 | 2,99 | 3,09 | 2,94 | 3,02 | 2,50% | - |
| 05.06.2025 | 2,90 | 2,99 | 2,88 | 2,94 | 0,98% | - |
| 04.06.2025 | 2,98 | 3,06 | 2,91 | 2,91 | -2,44% | - |
| 03.06.2025 | 2,88 | 3,01 | 2,83 | 2,99 | 4,99% | - |
| 02.06.2025 | 2,78 | 2,90 | 2,76 | 2,84 | 1,72% | - |
| 30.05.2025 | 2,89 | 2,93 | 2,79 | 2,80 | -2,95% | - |
| 29.05.2025 | 2,88 | 2,93 | 2,84 | 2,88 | 0,23% | 500,00 |
| 28.05.2025 | 2,90 | 3,03 | 2,87 | 2,87 | -1,15% | - |
| 27.05.2025 | 2,85 | 2,93 | 2,82 | 2,91 | 1,66% | - |
| 26.05.2025 | 2,86 | 2,88 | 2,81 | 2,86 | 1,42% | - |
| 23.05.2025 | 2,83 | 2,93 | 2,80 | 2,82 | -2,81% | - |
| 22.05.2025 | 2,95 | 2,98 | 2,84 | 2,90 | -0,62% | - |
| 21.05.2025 | 2,97 | 3,02 | 2,90 | 2,92 | -2,68% | - |
| 20.05.2025 | 3,06 | 3,09 | 2,99 | 3,00 | -1,51% | - |
| 19.05.2025 | 3,10 | 3,12 | 2,99 | 3,05 | -2,67% | - |
| 16.05.2025 | 3,15 | 3,21 | 3,09 | 3,13 | -0,41% | - |
| 15.05.2025 | 3,18 | 3,32 | 3,12 | 3,14 | -2,10% | - |
| 14.05.2025 | 3,42 | 3,44 | 3,19 | 3,21 | -6,81% | - |
| 13.05.2025 | 3,13 | 3,47 | 3,13 | 3,45 | 8,10% | 5.800,00 |
| 12.05.2025 | 3,10 | 3,34 | 3,09 | 3,19 | 4,13% | - |
| 09.05.2025 | 3,06 | 3,17 | 3,00 | 3,06 | -0,26% | - |
| 08.05.2025 | 2,92 | 3,09 | 2,83 | 3,07 | 6,90% | - |
| 07.05.2025 | 2,93 | 2,94 | 2,83 | 2,87 | -1,81% | - |
| 06.05.2025 | 2,94 | 2,98 | 2,86 | 2,92 | 1,00% | - |
| 05.05.2025 | 2,99 | 3,06 | 2,88 | 2,89 | -3,05% | 4.000,00 |
| 02.05.2025 | 2,89 | 3,04 | 2,89 | 2,99 | 3,29% | - |
| 30.04.2025 | 2,99 | 3,04 | 2,87 | 2,89 | -2,81% | - |
| 29.04.2025 | 3,03 | 3,05 | 2,96 | 2,97 | -1,38% | - |
| 28.04.2025 | 3,01 | 3,12 | 2,94 | 3,02 | 0,30% | - |
| 25.04.2025 | 3,02 | 3,09 | 2,96 | 3,01 | -0,64% | - |
| 24.04.2025 | 2,99 | 3,05 | 2,96 | 3,03 | 0,95% | - |
| 23.04.2025 | 3,03 | 3,14 | 2,98 | 3,00 | -1,20% | - |
| 22.04.2025 | 2,91 | 3,06 | 2,91 | 3,03 | -1,00% | - |
| 17.04.2025 | 2,97 | 3,09 | 2,94 | 3,06 | 2,82% | - |
| 16.04.2025 | 2,89 | 3,01 | 2,83 | 2,98 | 3,62% | - |
| 15.04.2025 | 2,92 | 3,00 | 2,86 | 2,88 | -2,08% | - |
| 14.04.2025 | 3,01 | 3,04 | 2,84 | 2,94 | -0,39% | - |
| 11.04.2025 | 2,85 | 2,98 | 2,77 | 2,95 | 3,84% | - |
| 10.04.2025 | 3,11 | 3,14 | 2,76 | 2,84 | -9,28% | - |
| 09.04.2025 | 2,75 | 3,18 | 2,72 | 3,13 | 11,23% | - |
| 08.04.2025 | 2,99 | 3,15 | 2,76 | 2,81 | -8,38% | - |
| 07.04.2025 | 2,90 | 3,15 | 2,83 | 3,07 | 2,69% | - |
| 04.04.2025 | 3,11 | 3,14 | 2,82 | 2,99 | -4,55% | 500,00 |
| 03.04.2025 | 3,48 | 3,48 | 3,11 | 3,13 | -10,62% | - |
| 02.04.2025 | 3,54 | 3,62 | 3,46 | 3,51 | -0,85% | - |
| 01.04.2025 | 3,47 | 3,56 | 3,38 | 3,54 | 1,32% | - |
| 31.03.2025 | 3,52 | 3,60 | 3,38 | 3,49 | -0,70% | - |
| 28.03.2025 | 3,64 | 3,68 | 3,45 | 3,52 | -3,33% | - |
| 27.03.2025 | 3,59 | 3,65 | 3,53 | 3,64 | 1,39% | - |
| 26.03.2025 | 3,57 | 3,64 | 3,54 | 3,59 | 0,52% | - |