1,453€
4,23%
Echtzeit-Aktienkurs Vizsla Silver Corp.
Bid:
Ask:
Aktienkurse zur Vizsla Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2023 | 1,45 | 1,46 | 1,44 | 1,45 | 4,08% | 15.950,00 |
| 17.03.2023 | 1,31 | 1,53 | 1,26 | 1,40 | 6,48% | 148.000,00 |
| 16.03.2023 | 1,23 | 1,33 | 1,21 | 1,31 | 5,39% | 8.000,00 |
| 15.03.2023 | 1,23 | 1,28 | 1,22 | 1,24 | -1,50% | 37.260,00 |
| 14.03.2023 | 1,25 | 1,28 | 1,18 | 1,26 | 3,87% | 4.110,00 |
| 13.03.2023 | 1,15 | 1,24 | 1,15 | 1,22 | 7,23% | 431,00 |
| 10.03.2023 | 1,14 | 1,17 | 1,13 | 1,13 | -1,22% | 500,00 |
| 09.03.2023 | 1,20 | 1,21 | 1,14 | 1,15 | -3,12% | 11.000,00 |
| 08.03.2023 | 1,17 | 1,19 | 1,16 | 1,19 | 0,85% | 200,00 |
| 07.03.2023 | 1,21 | 1,21 | 1,15 | 1,18 | -2,97% | 4.650,00 |
| 06.03.2023 | 1,25 | 1,25 | 1,19 | 1,21 | -3,58% | 11.200,00 |
| 03.03.2023 | 1,22 | 1,27 | 1,22 | 1,26 | 2,28% | 16.000,00 |
| 02.03.2023 | 1,24 | 1,25 | 1,21 | 1,23 | -1,29% | 15.323,00 |
| 01.03.2023 | 1,23 | 1,27 | 1,19 | 1,24 | 0,00% | 21.400,00 |
| 28.02.2023 | 1,18 | 1,25 | 1,16 | 1,24 | 5,51% | 18.550,00 |
| 27.02.2023 | 1,18 | 1,19 | 1,17 | 1,18 | 0,68% | 8.020,00 |
| 24.02.2023 | 1,19 | 1,21 | 1,16 | 1,17 | -1,01% | 15.800,00 |
| 23.02.2023 | 1,17 | 1,24 | 1,17 | 1,18 | 0,60% | 31.701,00 |
| 22.02.2023 | 1,14 | 1,19 | 1,14 | 1,18 | 2,62% | 37.963,00 |
| 21.02.2023 | 1,18 | 1,19 | 1,14 | 1,15 | -0,95% | 25.700,00 |
| 20.02.2023 | 1,14 | 1,19 | 1,14 | 1,16 | 2,30% | 6.250,00 |
| 17.02.2023 | 1,15 | 1,16 | 1,13 | 1,13 | -1,14% | 18.350,00 |
| 16.02.2023 | 1,15 | 1,22 | 1,12 | 1,14 | -0,61% | 6.000,00 |
| 15.02.2023 | 1,16 | 1,16 | 1,14 | 1,15 | 0,61% | 2.800,00 |
| 14.02.2023 | 1,17 | 1,19 | 1,14 | 1,14 | -2,56% | 51.000,00 |
| 13.02.2023 | 1,12 | 1,19 | 1,11 | 1,17 | 4,92% | 76.160,00 |
| 10.02.2023 | 1,12 | 1,13 | 1,11 | 1,12 | 0,45% | - |
| 09.02.2023 | 1,11 | 1,14 | 1,11 | 1,11 | 0,00% | 110,00 |
| 08.02.2023 | 1,12 | 1,13 | 1,11 | 1,11 | -0,27% | 1.305,00 |
| 07.02.2023 | 1,11 | 1,13 | 1,10 | 1,12 | 1,92% | 5.200,00 |
| 06.02.2023 | 1,11 | 1,13 | 1,09 | 1,10 | 0,55% | 11.500,00 |
| 03.02.2023 | 1,13 | 1,13 | 1,09 | 1,09 | -1,27% | 25.000,00 |
| 02.02.2023 | 1,12 | 1,24 | 1,10 | 1,10 | -2,30% | 40,00 |
| 01.02.2023 | 1,11 | 1,14 | 1,10 | 1,13 | 0,89% | - |
| 31.01.2023 | 1,14 | 1,17 | 1,11 | 1,12 | -2,69% | 24.000,00 |
| 30.01.2023 | 1,17 | 1,17 | 1,13 | 1,15 | -1,79% | 3.000,00 |
| 27.01.2023 | 1,21 | 1,23 | 1,15 | 1,17 | -3,70% | 5.100,00 |
| 26.01.2023 | 1,20 | 1,28 | 1,20 | 1,22 | -0,98% | 250,00 |
| 25.01.2023 | 1,20 | 1,26 | 1,19 | 1,23 | 2,08% | 25.000,00 |
| 24.01.2023 | 1,21 | 1,32 | 1,18 | 1,20 | -0,08% | 20.465,00 |
| 23.01.2023 | 1,20 | 1,22 | 1,19 | 1,21 | -0,58% | - |
| 20.01.2023 | 1,16 | 1,22 | 1,16 | 1,21 | 4,12% | - |
| 19.01.2023 | 1,13 | 1,19 | 1,13 | 1,16 | 3,01% | 13.332,00 |
| 18.01.2023 | 1,21 | 1,23 | 1,11 | 1,13 | -5,91% | 5.000,00 |
| 17.01.2023 | 1,20 | 1,24 | 1,14 | 1,20 | 0,25% | - |
| 16.01.2023 | 1,23 | 1,23 | 1,18 | 1,20 | -2,04% | - |
| 13.01.2023 | 1,13 | 1,22 | 1,12 | 1,22 | 8,61% | 60.000,00 |
| 12.01.2023 | 1,13 | 1,15 | 1,09 | 1,13 | 0,36% | 6.000,00 |
| 11.01.2023 | 1,09 | 1,14 | 1,07 | 1,12 | 2,94% | - |
| 10.01.2023 | 1,13 | 1,13 | 1,09 | 1,09 | -1,54% | 6.000,00 |
| 09.01.2023 | 1,14 | 1,15 | 1,09 | 1,11 | -2,89% | 16.600,00 |
| 06.01.2023 | 1,10 | 1,15 | 1,09 | 1,14 | 3,73% | 10.500,00 |
| 05.01.2023 | 1,14 | 1,16 | 1,09 | 1,10 | -5,26% | 30,00 |
| 04.01.2023 | 1,11 | 1,16 | 1,10 | 1,16 | 4,98% | 2.135,00 |
| 03.01.2023 | 1,08 | 1,12 | 1,08 | 1,11 | 2,79% | - |
| 02.01.2023 | 1,05 | 1,09 | 1,04 | 1,08 | -3,67% | 512,00 |
| 30.12.2022 | 1,12 | 1,12 | 1,12 | 1,12 | 1,55% | - |
| 29.12.2022 | 1,09 | 1,12 | 1,07 | 1,10 | -0,27% | 8.650,00 |
| 28.12.2022 | 1,11 | 1,14 | 1,08 | 1,10 | -1,25% | - |
| 27.12.2022 | 1,14 | 1,15 | 1,07 | 1,12 | -1,50% | 6.000,00 |
| 23.12.2022 | 1,13 | 1,16 | 1,10 | 1,13 | 0,80% | 12.500,00 |
| 22.12.2022 | 1,12 | 1,13 | 1,06 | 1,12 | 1,35% | 6.510,00 |
| 21.12.2022 | 1,10 | 1,14 | 1,09 | 1,11 | 0,91% | - |
| 20.12.2022 | 1,04 | 1,11 | 1,04 | 1,10 | 5,27% | 500,00 |
| 19.12.2022 | 1,06 | 1,08 | 1,01 | 1,04 | -1,79% | - |
| 16.12.2022 | 1,05 | 1,06 | 1,02 | 1,06 | 1,92% | - |
| 15.12.2022 | 1,07 | 1,08 | 1,02 | 1,04 | -2,43% | 24.000,00 |
| 14.12.2022 | 1,03 | 1,10 | 1,03 | 1,07 | 3,48% | 3.500,00 |
| 13.12.2022 | 1,04 | 1,07 | 0,99 | 1,03 | -0,19% | - |
| 12.12.2022 | 1,03 | 1,05 | 1,00 | 1,04 | 1,27% | 4.660,00 |
| 09.12.2022 | 1,05 | 1,08 | 1,01 | 1,02 | -2,85% | 4.400,00 |
| 08.12.2022 | 1,05 | 1,09 | 1,04 | 1,05 | 1,25% | 10.000,00 |
| 07.12.2022 | 1,04 | 1,10 | 1,03 | 1,04 | -1,80% | 60.000,00 |
| 06.12.2022 | 1,08 | 1,10 | 1,04 | 1,06 | -3,02% | 21.550,00 |
| 05.12.2022 | 1,14 | 1,16 | 1,07 | 1,09 | -2,68% | 9.950,00 |
| 02.12.2022 | 1,14 | 1,17 | 1,11 | 1,12 | -0,44% | 52.750,00 |
| 01.12.2022 | 1,05 | 1,15 | 1,05 | 1,13 | 6,33% | 15.390,00 |
| 30.11.2022 | 0,99 | 1,07 | 0,99 | 1,06 | 6,22% | 24.000,00 |
| 29.11.2022 | 0,99 | 1,02 | 0,99 | 1,00 | 0,71% | 3.360,00 |
| 28.11.2022 | 1,01 | 1,02 | 0,99 | 0,99 | -1,88% | 48.000,00 |
| 25.11.2022 | 1,01 | 1,02 | 1,00 | 1,01 | -0,30% | 52.000,00 |
| 24.11.2022 | 1,01 | 1,04 | 1,01 | 1,01 | 0,10% | 85.880,00 |
| 23.11.2022 | 1,09 | 1,11 | 1,00 | 1,01 | -9,00% | 19.300,00 |
| 22.11.2022 | 1,10 | 1,14 | 1,08 | 1,11 | 0,27% | 42.800,00 |
| 21.11.2022 | 1,10 | 1,12 | 1,06 | 1,11 | -0,54% | - |
| 18.11.2022 | 1,07 | 1,11 | 1,07 | 1,11 | 3,34% | 2.500,00 |
| 17.11.2022 | 1,06 | 1,08 | 1,02 | 1,08 | 1,70% | 84.300,00 |
| 16.11.2022 | 1,07 | 1,07 | 1,05 | 1,06 | -0,75% | 12.000,00 |
| 15.11.2022 | 1,12 | 1,14 | 1,06 | 1,07 | -4,47% | 28.400,00 |
| 14.11.2022 | 1,15 | 1,16 | 1,11 | 1,12 | -1,93% | 9.837,00 |
| 11.11.2022 | 1,14 | 1,17 | 1,12 | 1,14 | 0,62% | 16.375,00 |
| 10.11.2022 | 1,11 | 1,16 | 1,10 | 1,13 | 4,62% | 28.750,00 |
| 09.11.2022 | 1,13 | 1,15 | 1,07 | 1,08 | -2,87% | 3.640,00 |
| 08.11.2022 | 1,10 | 1,12 | 1,05 | 1,12 | -5,51% | 130.076,00 |
| 07.11.2022 | 1,17 | 1,24 | 1,17 | 1,18 | 0,00% | 10.876,00 |
| 04.11.2022 | 1,17 | 1,25 | 1,16 | 1,18 | 1,72% | 33.000,00 |
| 03.11.2022 | 1,19 | 1,21 | 1,14 | 1,16 | -2,93% | 900,00 |
| 02.11.2022 | 1,23 | 1,23 | 1,15 | 1,20 | 0,34% | 5.950,00 |
| 01.11.2022 | 1,19 | 1,22 | 1,16 | 1,19 | 2,23% | 90.000,00 |
| 31.10.2022 | 1,20 | 1,23 | 1,15 | 1,17 | 0,17% | 24.486,00 |