1,318€
1,07%
Echtzeit-Aktienkurs Vizsla Silver Corp.
Bid:
Ask:
Aktienkurse zur Vizsla Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1,33 | 1,34 | 1,31 | 1,32 | -0,38% | 70.000,00 |
| 18.04.2024 | 1,33 | 1,34 | 1,31 | 1,32 | -0,82% | 8.050,00 |
| 17.04.2024 | 1,31 | 1,38 | 1,31 | 1,33 | 2,22% | 20.850,00 |
| 16.04.2024 | 1,35 | 1,35 | 1,30 | 1,31 | -2,76% | 45.206,00 |
| 15.04.2024 | 1,34 | 1,38 | 1,31 | 1,34 | 1,05% | 46.500,00 |
| 12.04.2024 | 1,40 | 1,46 | 1,30 | 1,33 | -3,84% | 42.165,00 |
| 11.04.2024 | 1,35 | 1,39 | 1,34 | 1,38 | 3,21% | 37.700,00 |
| 10.04.2024 | 1,35 | 1,38 | 1,29 | 1,34 | -0,74% | 83.480,00 |
| 09.04.2024 | 1,40 | 1,46 | 1,33 | 1,35 | -2,88% | 50.160,00 |
| 08.04.2024 | 1,34 | 1,42 | 1,30 | 1,39 | 5,31% | 122.082,00 |
| 05.04.2024 | 1,27 | 1,36 | 1,27 | 1,32 | 3,13% | 55.018,00 |
| 04.04.2024 | 1,34 | 1,35 | 1,28 | 1,28 | -5,47% | 32.450,00 |
| 03.04.2024 | 1,31 | 1,36 | 1,25 | 1,35 | 4,24% | 45.512,00 |
| 02.04.2024 | 1,30 | 1,33 | 1,22 | 1,30 | 3,26% | 45.000,00 |
| 28.03.2024 | 1,16 | 1,26 | 1,16 | 1,26 | 6,17% | 17.150,00 |
| 27.03.2024 | 1,16 | 1,18 | 1,15 | 1,18 | 1,63% | 5.503,00 |
| 26.03.2024 | 1,16 | 1,17 | 1,13 | 1,16 | 1,75% | 4.000,00 |
| 25.03.2024 | 1,18 | 1,19 | 1,14 | 1,14 | -0,69% | 7.600,00 |
| 22.03.2024 | 1,17 | 1,18 | 1,15 | 1,15 | 0,09% | 19.500,00 |
| 21.03.2024 | 1,16 | 1,19 | 1,14 | 1,15 | 1,59% | 34.010,00 |
| 20.03.2024 | 1,10 | 1,16 | 1,10 | 1,13 | 1,25% | 46.387,00 |
| 19.03.2024 | 1,11 | 1,16 | 1,09 | 1,12 | 0,00% | 57.250,00 |
| 18.03.2024 | 1,14 | 1,26 | 1,11 | 1,12 | -1,84% | 57.300,00 |
| 15.03.2024 | 1,10 | 1,17 | 1,10 | 1,14 | 4,11% | 11.400,00 |
| 14.03.2024 | 1,13 | 1,14 | 1,09 | 1,10 | -3,18% | - |
| 13.03.2024 | 1,12 | 1,16 | 1,12 | 1,13 | 2,82% | 5.125,00 |
| 12.03.2024 | 1,09 | 1,13 | 1,07 | 1,10 | 2,71% | 17.275,00 |
| 11.03.2024 | 1,08 | 1,09 | 1,05 | 1,07 | -0,46% | 21.762,00 |
| 08.03.2024 | 1,08 | 1,09 | 1,04 | 1,08 | 0,37% | 11.700,00 |
| 07.03.2024 | 1,06 | 1,09 | 1,06 | 1,07 | 0,19% | 400,00 |
| 06.03.2024 | 1,05 | 1,09 | 1,03 | 1,07 | 1,42% | 17.200,00 |
| 05.03.2024 | 1,09 | 1,11 | 1,05 | 1,06 | -3,03% | 52.750,00 |
| 04.03.2024 | 1,03 | 1,10 | 1,02 | 1,09 | 5,94% | 22.800,00 |
| 01.03.2024 | 1,00 | 1,04 | 1,00 | 1,03 | 1,38% | 6.000,00 |
| 29.02.2024 | 1,01 | 1,05 | 1,00 | 1,01 | 0,50% | - |
| 28.02.2024 | 0,99 | 1,01 | 0,98 | 1,01 | 0,80% | - |
| 27.02.2024 | 1,01 | 1,02 | 0,99 | 1,00 | 0,10% | 41.700,00 |
| 26.02.2024 | 1,00 | 1,02 | 0,98 | 1,00 | -1,67% | 14.370,00 |
| 23.02.2024 | 1,03 | 1,03 | 0,99 | 1,02 | -0,29% | 6.132,00 |
| 22.02.2024 | 1,03 | 1,07 | 1,00 | 1,02 | 1,09% | 47.400,00 |
| 21.02.2024 | 1,17 | 1,21 | 1,00 | 1,01 | -12,73% | 78.830,00 |
| 20.02.2024 | 1,21 | 1,23 | 1,15 | 1,16 | -4,78% | 46.416,00 |
| 19.02.2024 | 1,18 | 1,26 | 1,18 | 1,21 | 3,68% | 37.880,00 |
| 16.02.2024 | 1,18 | 1,21 | 1,17 | 1,17 | -0,93% | 30.200,00 |
| 15.02.2024 | 1,19 | 1,21 | 1,17 | 1,18 | 0,00% | 7.000,00 |
| 14.02.2024 | 1,19 | 1,21 | 1,17 | 1,18 | -0,92% | 10.648,00 |
| 13.02.2024 | 1,25 | 1,25 | 1,18 | 1,19 | -3,64% | 35.000,00 |
| 12.02.2024 | 1,25 | 1,27 | 1,23 | 1,24 | -0,96% | 15.600,00 |
| 09.02.2024 | 1,29 | 1,32 | 1,25 | 1,25 | -3,70% | - |
| 08.02.2024 | 1,28 | 1,36 | 1,26 | 1,30 | 1,73% | - |
| 07.02.2024 | 1,36 | 1,36 | 1,26 | 1,28 | -6,46% | 15.860,00 |
| 06.02.2024 | 1,36 | 1,38 | 1,35 | 1,36 | -0,15% | 3.600,00 |
| 05.02.2024 | 1,36 | 1,38 | 1,31 | 1,37 | -0,15% | 13.200,00 |
| 02.02.2024 | 1,38 | 1,38 | 1,32 | 1,37 | -0,15% | 73.000,00 |
| 01.02.2024 | 1,36 | 1,39 | 1,34 | 1,37 | 1,03% | - |
| 31.01.2024 | 1,41 | 1,45 | 1,33 | 1,36 | -4,10% | 51.000,00 |
| 30.01.2024 | 1,44 | 1,55 | 1,35 | 1,41 | -4,98% | 83.000,00 |
| 29.01.2024 | 1,28 | 1,49 | 1,24 | 1,49 | 17,36% | 36.200,00 |
| 26.01.2024 | 1,31 | 1,31 | 1,26 | 1,27 | -3,06% | 28.000,00 |
| 25.01.2024 | 1,26 | 1,31 | 1,21 | 1,31 | 3,24% | 27.400,00 |
| 24.01.2024 | 1,23 | 1,28 | 1,20 | 1,27 | 2,84% | 3.000,00 |
| 23.01.2024 | 1,18 | 1,23 | 1,17 | 1,23 | 5,67% | 26.000,00 |
| 22.01.2024 | 1,16 | 1,19 | 1,13 | 1,17 | -0,60% | 14.000,00 |
| 19.01.2024 | 1,25 | 1,27 | 1,16 | 1,17 | -7,50% | 30.000,00 |
| 18.01.2024 | 1,19 | 1,28 | 1,18 | 1,27 | 7,28% | 13.600,00 |
| 17.01.2024 | 1,22 | 1,23 | 1,16 | 1,18 | -4,14% | 22.000,00 |
| 16.01.2024 | 1,25 | 1,29 | 1,22 | 1,23 | -3,90% | - |
| 15.01.2024 | 1,30 | 1,33 | 1,27 | 1,28 | -0,70% | 47.800,00 |
| 12.01.2024 | 1,24 | 1,31 | 1,24 | 1,29 | 4,11% | 27.700,00 |
| 11.01.2024 | 1,20 | 1,25 | 1,18 | 1,24 | 4,55% | 33.500,00 |
| 10.01.2024 | 1,21 | 1,23 | 1,16 | 1,19 | -1,74% | 15.960,00 |
| 09.01.2024 | 1,25 | 1,28 | 1,18 | 1,21 | -3,44% | 28.222,00 |
| 08.01.2024 | 1,16 | 1,27 | 1,16 | 1,25 | 6,11% | 54.350,00 |
| 05.01.2024 | 1,14 | 1,18 | 1,12 | 1,18 | 5,18% | 31.820,00 |
| 04.01.2024 | 1,09 | 1,14 | 1,07 | 1,12 | 5,16% | 34.480,00 |
| 03.01.2024 | 1,14 | 1,15 | 1,06 | 1,07 | -5,59% | 42.600,00 |
| 02.01.2024 | 1,16 | 1,24 | 1,12 | 1,13 | -1,40% | 53.180,00 |
| 29.12.2023 | 1,14 | 1,15 | 1,14 | 1,14 | 0,79% | - |
| 28.12.2023 | 1,15 | 1,18 | 1,13 | 1,14 | -2,16% | - |
| 27.12.2023 | 1,14 | 1,18 | 1,11 | 1,16 | 1,93% | 23.846,00 |
| 22.12.2023 | 1,11 | 1,18 | 1,07 | 1,14 | 4,31% | - |
| 21.12.2023 | 1,06 | 1,11 | 1,06 | 1,09 | 1,87% | 500,00 |
| 20.12.2023 | 1,04 | 1,08 | 1,03 | 1,07 | 3,68% | - |
| 19.12.2023 | 1,02 | 1,05 | 1,02 | 1,03 | 2,08% | 4.800,00 |
| 18.12.2023 | 1,04 | 1,06 | 1,01 | 1,01 | -3,34% | 15.800,00 |
| 15.12.2023 | 1,02 | 1,05 | 1,02 | 1,05 | 1,06% | 16.000,00 |
| 14.12.2023 | 1,01 | 1,06 | 1,01 | 1,04 | 1,97% | 9.603,00 |
| 13.12.2023 | 1,04 | 1,04 | 0,98 | 1,02 | 2,94% | - |
| 12.12.2023 | 1,05 | 1,05 | 0,98 | 0,99 | -4,64% | - |
| 11.12.2023 | 1,04 | 1,08 | 1,01 | 1,04 | -2,54% | - |
| 08.12.2023 | 1,09 | 1,12 | 1,05 | 1,06 | 0,09% | - |
| 07.12.2023 | 1,09 | 1,11 | 1,05 | 1,06 | -2,39% | 2.002,00 |
| 06.12.2023 | 1,15 | 1,16 | 1,07 | 1,09 | -1,90% | 2.000,00 |
| 05.12.2023 | 1,16 | 1,16 | 1,09 | 1,11 | -2,81% | - |
| 04.12.2023 | 1,15 | 1,18 | 1,12 | 1,14 | 3,45% | - |
| 01.12.2023 | 1,13 | 1,15 | 1,10 | 1,10 | -2,48% | 160.900,00 |
| 30.11.2023 | 1,12 | 1,14 | 1,09 | 1,13 | 2,26% | 671,00 |
| 29.11.2023 | 1,07 | 1,13 | 1,06 | 1,11 | 4,44% | 42.000,00 |
| 28.11.2023 | 1,05 | 1,09 | 1,03 | 1,06 | 1,93% | 2.200,00 |
| 27.11.2023 | 0,97 | 1,07 | 0,97 | 1,04 | 6,24% | 7.500,00 |