3,430$
-2,83%
Echtzeit-Aktienkurs Vizsla Silver Corp
Bid:
Ask:
Aktienkurse zur Vizsla Silver Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2026 | 3,41 | 3,46 | 3,31 | 3,42 | -3,12% | 5.278.744,00 |
| 06.10.2026 | 3,52 | 3,57 | 3,43 | 3,53 | 0,57% | 4.457.127,00 |
| 05.10.2026 | 3,65 | 3,66 | 3,46 | 3,51 | -2,77% | 5.396.430,00 |
| 02.10.2026 | 3,83 | 3,85 | 3,61 | 3,61 | -3,73% | 5.507.208,00 |
| 01.10.2026 | 3,79 | 3,84 | 3,69 | 3,75 | -1,06% | 6.637.418,00 |
| 30.09.2026 | 3,82 | 3,87 | 3,74 | 3,79 | -1,30% | 4.103.281,00 |
| 29.09.2026 | 3,83 | 3,87 | 3,76 | 3,84 | 0,52% | 3.539.400,00 |
| 28.09.2026 | 3,76 | 3,88 | 3,71 | 3,82 | -3,29% | 4.296.094,00 |
| 25.09.2026 | 3,97 | 4,00 | 3,88 | 3,95 | 0,25% | 3.456.517,00 |
| 24.09.2026 | 4,00 | 4,02 | 3,88 | 3,94 | -2,48% | 4.469.989,00 |
| 23.09.2026 | 4,13 | 4,16 | 3,97 | 4,04 | -6,05% | 6.292.004,00 |
| 22.09.2026 | 4,07 | 4,31 | 4,03 | 4,30 | 5,65% | 4.609.183,00 |
| 21.09.2026 | 4,08 | 4,10 | 3,98 | 4,07 | -0,25% | 4.585.008,00 |
| 18.09.2026 | 4,02 | 4,11 | 3,94 | 4,08 | 1,75% | 4.347.032,00 |
| 17.09.2026 | 3,85 | 4,02 | 3,81 | 4,01 | 8,67% | 4.521.243,00 |
| 16.09.2026 | 3,84 | 3,86 | 3,59 | 3,69 | -1,86% | 3.978.188,00 |
| 15.09.2026 | 3,81 | 3,81 | 3,62 | 3,76 | -0,79% | 3.752.615,00 |
| 14.09.2026 | 3,85 | 3,87 | 3,73 | 3,79 | -4,53% | 4.219.459,00 |
| 11.09.2026 | 4,07 | 4,12 | 3,91 | 3,97 | -0,75% | 3.793.185,00 |
| 10.09.2026 | 3,93 | 4,01 | 3,89 | 4,00 | -2,20% | 4.656.766,00 |
| 09.09.2026 | 4,19 | 4,19 | 3,99 | 4,09 | 0,25% | 5.482.017,00 |
| 08.09.2026 | 4,00 | 4,17 | 4,00 | 4,08 | 2,00% | 3.521.942,00 |
| 04.09.2026 | 4,02 | 4,08 | 3,95 | 4,00 | -4,08% | 5.558.530,00 |
| 03.09.2026 | 4,27 | 4,28 | 4,08 | 4,17 | 0,48% | 3.910.675,00 |
| 02.09.2026 | 3,97 | 4,19 | 3,97 | 4,15 | 7,51% | 6.409.973,00 |
| 01.09.2026 | 3,89 | 3,98 | 3,84 | 3,86 | -4,69% | 6.160.685,00 |
| 31.08.2026 | 4,00 | 4,07 | 3,92 | 4,05 | 1,25% | 6.060.992,00 |
| 28.08.2026 | 4,20 | 4,25 | 3,94 | 4,00 | -3,85% | 7.853.703,00 |
| 27.08.2026 | 4,05 | 4,17 | 4,02 | 4,16 | 3,48% | 7.107.333,00 |
| 26.08.2026 | 3,94 | 4,07 | 3,92 | 4,02 | -0,50% | 2.592.605,00 |
| 25.08.2026 | 3,89 | 4,07 | 3,85 | 4,04 | 2,80% | 3.811.480,00 |
| 24.08.2026 | 4,03 | 4,09 | 3,88 | 3,93 | -0,76% | 5.849.561,00 |
| 21.08.2026 | 4,00 | 4,03 | 3,87 | 3,96 | 2,33% | 11.756.880,00 |
| 20.08.2026 | 3,83 | 3,98 | 3,82 | 3,87 | -0,51% | 5.053.698,00 |
| 19.08.2026 | 3,73 | 3,91 | 3,70 | 3,89 | 8,96% | 5.284.393,00 |
| 18.08.2026 | 3,58 | 3,63 | 3,51 | 3,57 | -2,19% | 4.061.937,00 |
| 17.08.2026 | 3,74 | 3,77 | 3,61 | 3,65 | -2,93% | 6.576.932,00 |
| 14.08.2026 | 3,77 | 3,90 | 3,74 | 3,76 | 0,53% | 4.637.562,00 |
| 13.08.2026 | 3,75 | 3,76 | 3,67 | 3,74 | -1,58% | 3.360.444,00 |
| 12.08.2026 | 3,93 | 3,96 | 3,78 | 3,80 | -0,78% | 3.308.229,00 |
| 11.08.2026 | 3,85 | 3,87 | 3,77 | 3,83 | -1,29% | 5.818.686,00 |
| 10.08.2026 | 3,73 | 3,93 | 3,71 | 3,88 | 3,74% | 6.121.765,00 |
| 07.08.2026 | 3,72 | 3,81 | 3,64 | 3,74 | 5,95% | 10.114.096,00 |
| 06.08.2026 | 3,54 | 3,62 | 3,49 | 3,53 | -1,67% | 3.569.400,00 |
| 05.08.2026 | 3,57 | 3,65 | 3,52 | 3,59 | 5,59% | 8.413.303,00 |
| 04.08.2026 | 3,35 | 3,46 | 3,32 | 3,40 | 4,29% | 6.997.265,00 |
| 03.08.2026 | 3,11 | 3,28 | 3,06 | 3,26 | 3,82% | 2.756.133,00 |
| 31.07.2026 | 3,15 | 3,19 | 3,09 | 3,14 | -3,09% | 5.119.542,00 |
| 30.07.2026 | 3,19 | 3,25 | 3,15 | 3,24 | 3,85% | 2.533.950,00 |
| 29.07.2026 | 3,15 | 3,24 | 3,02 | 3,12 | -2,19% | 4.733.099,00 |
| 28.07.2026 | 3,25 | 3,27 | 3,12 | 3,19 | -3,92% | 2.740.204,00 |
| 27.07.2026 | 3,35 | 3,40 | 3,22 | 3,32 | 0,61% | 5.339.010,00 |
| 24.07.2026 | 3,25 | 3,34 | 3,20 | 3,30 | 1,85% | 4.697.347,00 |
| 23.07.2026 | 3,30 | 3,36 | 3,21 | 3,24 | -5,26% | 5.600.395,00 |
| 22.07.2026 | 3,30 | 3,54 | 3,30 | 3,42 | 3,95% | 6.923.424,00 |
| 21.07.2026 | 3,26 | 3,33 | 3,23 | 3,29 | 4,44% | 6.237.683,00 |
| 20.07.2026 | 3,05 | 3,19 | 3,05 | 3,15 | 2,61% | 3.846.954,00 |
| 17.07.2026 | 3,02 | 3,10 | 2,93 | 3,07 | 0,00% | 5.072.380,00 |
| 16.07.2026 | 3,17 | 3,17 | 3,02 | 3,07 | -4,06% | 6.820.952,00 |
| 15.07.2026 | 3,20 | 3,26 | 3,07 | 3,20 | 0,00% | 3.627.517,00 |
| 14.07.2026 | 3,12 | 3,23 | 3,12 | 3,20 | 5,96% | 4.305.303,00 |
| 13.07.2026 | 3,08 | 3,09 | 2,95 | 3,02 | -3,51% | 6.911.012,00 |
| 10.07.2026 | 3,13 | 3,19 | 3,07 | 3,13 | -0,95% | 4.416.406,00 |
| 09.07.2026 | 3,02 | 3,16 | 3,00 | 3,16 | 6,76% | 7.249.433,00 |
| 08.07.2026 | 3,05 | 3,06 | 2,88 | 2,96 | -4,21% | 7.804.090,00 |
| 07.07.2026 | 3,25 | 3,28 | 3,05 | 3,09 | -5,50% | 7.143.524,00 |
| 06.07.2026 | 3,41 | 3,42 | 3,24 | 3,27 | -2,10% | 4.810.700,00 |
| 02.07.2026 | 3,39 | 3,51 | 3,30 | 3,34 | 2,45% | 7.605.804,00 |
| 01.07.2026 | 3,28 | 3,45 | 3,25 | 3,26 | -1,21% | 2.215.605,00 |
| 30.06.2026 | 3,28 | 3,36 | 3,21 | 3,30 | 0,92% | 3.501.242,00 |
| 29.06.2026 | 3,25 | 3,28 | 3,16 | 3,27 | -0,30% | 2.869.969,00 |
| 26.06.2026 | 3,17 | 3,36 | 3,14 | 3,28 | 4,79% | 3.939.185,00 |
| 25.06.2026 | 3,17 | 3,21 | 3,09 | 3,13 | 0,64% | 4.053.288,00 |
| 24.06.2026 | 3,25 | 3,27 | 3,05 | 3,11 | -7,16% | 6.406.532,00 |
| 23.06.2026 | 3,33 | 3,47 | 3,32 | 3,35 | -4,83% | 5.479.509,00 |
| 22.06.2026 | 3,52 | 3,58 | 3,49 | 3,52 | -0,85% | 4.771.920,00 |
| 18.06.2026 | 3,58 | 3,65 | 3,46 | 3,55 | -0,84% | 5.675.739,00 |