1,316€
-0,53%
Echtzeit-Aktienkurs VIZSLA SILVER CORP.
Bid:
Ask:
Aktienkurse zur VIZSLA SILVER CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1,32 | 1,34 | 1,31 | 1,32 | -0,53% | 2.380,00 |
| 18.04.2024 | 1,34 | 1,35 | 1,32 | 1,32 | -1,34% | 850,00 |
| 17.04.2024 | 1,31 | 1,37 | 1,31 | 1,34 | 2,76% | 790,00 |
| 16.04.2024 | 1,35 | 1,36 | 1,30 | 1,31 | -2,97% | 1.850,00 |
| 15.04.2024 | 1,33 | 1,39 | 1,32 | 1,35 | 1,20% | 8.950,00 |
| 12.04.2024 | 1,38 | 1,45 | 1,31 | 1,33 | -3,70% | 5.690,00 |
| 11.04.2024 | 1,33 | 1,39 | 1,33 | 1,38 | 3,53% | 2.000,00 |
| 10.04.2024 | 1,35 | 1,38 | 1,29 | 1,33 | -1,19% | 4.851,00 |
| 09.04.2024 | 1,40 | 1,45 | 1,33 | 1,35 | -3,30% | 1.930,00 |
| 08.04.2024 | 1,32 | 1,40 | 1,30 | 1,40 | 5,76% | 5.150,00 |
| 05.04.2024 | 1,29 | 1,35 | 1,28 | 1,32 | 2,57% | 275,00 |
| 04.04.2024 | 1,34 | 1,37 | 1,27 | 1,29 | -4,32% | 2.490,00 |
| 03.04.2024 | 1,30 | 1,35 | 1,24 | 1,34 | 3,62% | 20.250,00 |
| 02.04.2024 | 1,23 | 1,32 | 1,22 | 1,30 | 5,45% | 7.300,00 |
| 28.03.2024 | 1,17 | 1,23 | 1,16 | 1,23 | 4,95% | 5.000,00 |
| 27.03.2024 | 1,14 | 1,18 | 1,14 | 1,17 | 3,08% | - |
| 26.03.2024 | 1,15 | 1,17 | 1,13 | 1,14 | -1,39% | 2.200,00 |
| 25.03.2024 | 1,18 | 1,19 | 1,15 | 1,15 | -2,62% | 600,00 |
| 22.03.2024 | 1,18 | 1,19 | 1,16 | 1,18 | 0,51% | 2.000,00 |
| 21.03.2024 | 1,15 | 1,21 | 1,14 | 1,18 | 2,61% | 8.370,00 |
| 20.03.2024 | 1,10 | 1,16 | 1,10 | 1,15 | 4,74% | 8.600,00 |
| 19.03.2024 | 1,12 | 1,15 | 1,08 | 1,10 | -1,88% | 1.600,00 |
| 18.03.2024 | 1,14 | 1,22 | 1,11 | 1,12 | -1,76% | 500,00 |
| 15.03.2024 | 1,09 | 1,17 | 1,09 | 1,14 | 4,60% | 1.500,00 |
| 14.03.2024 | 1,13 | 1,14 | 1,08 | 1,09 | -3,89% | 300,00 |
| 13.03.2024 | 1,11 | 1,16 | 1,11 | 1,13 | 2,26% | - |
| 12.03.2024 | 1,10 | 1,13 | 1,06 | 1,11 | 0,82% | 5.768,00 |
| 11.03.2024 | 1,07 | 1,10 | 1,05 | 1,10 | 2,14% | 6.000,00 |
| 08.03.2024 | 1,07 | 1,08 | 1,05 | 1,07 | 0,28% | 300,00 |
| 07.03.2024 | 1,07 | 1,09 | 1,05 | 1,07 | 0,09% | 3.030,00 |
| 06.03.2024 | 1,06 | 1,11 | 1,03 | 1,07 | 1,42% | 1.110,00 |
| 05.03.2024 | 1,08 | 1,13 | 1,05 | 1,06 | -1,86% | 100,00 |
| 04.03.2024 | 1,03 | 1,08 | 1,03 | 1,08 | 4,78% | - |
| 01.03.2024 | 1,01 | 1,04 | 1,00 | 1,03 | 1,33% | 2.500,00 |
| 29.02.2024 | 1,01 | 1,05 | 1,01 | 1,01 | 0,55% | - |
| 28.02.2024 | 1,00 | 1,01 | 0,99 | 1,01 | 1,10% | 1.000,00 |
| 27.02.2024 | 1,00 | 1,03 | 0,99 | 1,00 | 0,00% | 1.500,00 |
| 26.02.2024 | 1,01 | 1,02 | 0,98 | 1,00 | -1,09% | 400,00 |
| 23.02.2024 | 1,01 | 1,05 | 1,00 | 1,01 | -0,69% | 910,00 |
| 22.02.2024 | 1,01 | 1,07 | 1,00 | 1,01 | 0,40% | 8.865,00 |
| 21.02.2024 | 1,15 | 1,21 | 0,99 | 1,01 | -12,40% | 12.810,00 |
| 20.02.2024 | 1,22 | 1,23 | 1,15 | 1,15 | -5,65% | 11.900,00 |
| 19.02.2024 | 1,17 | 1,24 | 1,17 | 1,22 | 4,44% | 850,00 |
| 16.02.2024 | 1,17 | 1,20 | 1,17 | 1,17 | 0,00% | - |
| 15.02.2024 | 1,18 | 1,21 | 1,17 | 1,17 | -0,51% | 2.000,00 |
| 14.02.2024 | 1,19 | 1,21 | 1,17 | 1,18 | -1,42% | - |
| 13.02.2024 | 1,24 | 1,24 | 1,19 | 1,19 | -3,63% | 2.111,00 |
| 12.02.2024 | 1,25 | 1,26 | 1,22 | 1,24 | -1,04% | - |
| 09.02.2024 | 1,28 | 1,32 | 1,25 | 1,25 | -2,04% | 640,00 |
| 08.02.2024 | 1,26 | 1,36 | 1,26 | 1,28 | 1,11% | 7.374,00 |
| 07.02.2024 | 1,36 | 1,39 | 1,26 | 1,26 | -7,13% | 2.022,00 |
| 06.02.2024 | 1,37 | 1,38 | 1,35 | 1,36 | -0,51% | 3.200,00 |
| 05.02.2024 | 1,37 | 1,39 | 1,30 | 1,37 | 0,00% | 100,00 |
| 02.02.2024 | 1,37 | 1,38 | 1,32 | 1,37 | 0,07% | - |
| 01.02.2024 | 1,35 | 1,39 | 1,31 | 1,37 | 1,11% | - |
| 31.01.2024 | 1,41 | 1,45 | 1,33 | 1,35 | -4,05% | - |
| 30.01.2024 | 1,45 | 1,55 | 1,35 | 1,41 | -3,03% | 8.875,00 |
| 29.01.2024 | 1,27 | 1,47 | 1,24 | 1,45 | 14,24% | 6.000,00 |
| 26.01.2024 | 1,30 | 1,31 | 1,26 | 1,27 | -2,23% | 2.000,00 |
| 25.01.2024 | 1,26 | 1,30 | 1,21 | 1,30 | 3,26% | - |
| 24.01.2024 | 1,23 | 1,28 | 1,20 | 1,26 | 2,36% | - |
| 23.01.2024 | 1,16 | 1,23 | 1,16 | 1,23 | 5,67% | - |
| 22.01.2024 | 1,17 | 1,19 | 1,14 | 1,16 | -0,77% | 4.100,00 |
| 19.01.2024 | 1,25 | 1,27 | 1,17 | 1,17 | -6,46% | 3.000,00 |
| 18.01.2024 | 1,19 | 1,28 | 1,16 | 1,25 | 5,64% | 1.000,00 |
| 17.01.2024 | 1,23 | 1,24 | 1,16 | 1,19 | -3,50% | 8.690,00 |
| 16.01.2024 | 1,28 | 1,29 | 1,22 | 1,23 | -3,98% | 1.000,00 |
| 15.01.2024 | 1,30 | 1,33 | 1,27 | 1,28 | -1,08% | 5.900,00 |
| 12.01.2024 | 1,23 | 1,31 | 1,23 | 1,30 | 5,54% | - |
| 11.01.2024 | 1,19 | 1,24 | 1,18 | 1,23 | 3,37% | 2.725,00 |
| 10.01.2024 | 1,21 | 1,23 | 1,17 | 1,19 | -1,74% | 5.150,00 |
| 09.01.2024 | 1,25 | 1,28 | 1,18 | 1,21 | -3,51% | 3.500,00 |
| 08.01.2024 | 1,18 | 1,27 | 1,17 | 1,25 | 6,28% | 13.970,00 |
| 05.01.2024 | 1,11 | 1,18 | 1,11 | 1,18 | 6,41% | 1.600,00 |
| 04.01.2024 | 1,07 | 1,14 | 1,07 | 1,11 | 3,55% | 2.160,00 |
| 03.01.2024 | 1,12 | 1,14 | 1,06 | 1,07 | -4,47% | 3.230,00 |
| 02.01.2024 | 1,16 | 1,23 | 1,12 | 1,12 | -2,86% | 26.340,00 |
| 29.12.2023 | 1,13 | 1,15 | 1,13 | 1,15 | 1,68% | - |
| 28.12.2023 | 1,17 | 1,19 | 1,12 | 1,13 | -2,91% | - |
| 27.12.2023 | 1,14 | 1,19 | 1,09 | 1,17 | 2,64% | - |
| 22.12.2023 | 1,09 | 1,18 | 1,07 | 1,14 | 4,22% | 5.300,00 |
| 21.12.2023 | 1,07 | 1,11 | 1,07 | 1,09 | 1,87% | - |
| 20.12.2023 | 1,05 | 1,08 | 1,04 | 1,07 | 2,49% | - |
| 19.12.2023 | 1,02 | 1,05 | 1,02 | 1,05 | 2,05% | - |
| 18.12.2023 | 1,05 | 1,06 | 1,02 | 1,02 | -2,20% | - |
| 15.12.2023 | 1,04 | 1,05 | 1,03 | 1,05 | 1,06% | - |
| 14.12.2023 | 1,02 | 1,06 | 1,00 | 1,04 | 2,07% | - |
| 13.12.2023 | 0,99 | 1,04 | 0,98 | 1,02 | 2,94% | - |
| 12.12.2023 | 1,03 | 1,05 | 0,98 | 0,99 | -4,46% | - |
| 11.12.2023 | 1,06 | 1,07 | 1,01 | 1,03 | -2,64% | 12.000,00 |
| 08.12.2023 | 1,07 | 1,12 | 1,04 | 1,06 | -0,56% | - |
| 07.12.2023 | 1,09 | 1,11 | 1,05 | 1,07 | -1,75% | - |
| 06.12.2023 | 1,11 | 1,16 | 1,06 | 1,09 | -1,90% | 3.240,00 |
| 05.12.2023 | 1,14 | 1,17 | 1,10 | 1,11 | -2,98% | 120,00 |
| 04.12.2023 | 1,15 | 1,18 | 1,12 | 1,14 | -0,70% | 1.750,00 |
| 01.12.2023 | 1,13 | 1,15 | 1,12 | 1,15 | 1,95% | - |
| 30.11.2023 | 1,10 | 1,13 | 1,10 | 1,13 | 1,99% | - |
| 29.11.2023 | 1,06 | 1,13 | 1,06 | 1,10 | 3,95% | - |
| 28.11.2023 | 1,04 | 1,08 | 1,03 | 1,06 | 2,51% | - |
| 27.11.2023 | 0,99 | 1,06 | 0,97 | 1,04 | 5,07% | 3.000,00 |