5,400$
-0,92%
Echtzeit-Aktienkurs Vaalco Energy Inc.
Bid:
Ask:
Aktienkurse zur Vaalco Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 5,56 | 5,60 | 5,33 | 5,40 | -0,92% | 2.305.879,00 |
| 06.03.2026 | 5,41 | 5,55 | 5,34 | 5,45 | 2,64% | 2.147.459,00 |
| 05.03.2026 | 5,28 | 5,38 | 5,18 | 5,31 | 1,34% | 1.076.432,00 |
| 04.03.2026 | 5,20 | 5,29 | 5,04 | 5,24 | -0,95% | 1.208.580,00 |
| 03.03.2026 | 5,24 | 5,33 | 5,00 | 5,29 | 1,54% | 2.099.916,00 |
| 02.03.2026 | 5,42 | 5,48 | 5,10 | 5,21 | 1,17% | 1.726.844,00 |
| 27.02.2026 | 5,10 | 5,22 | 5,05 | 5,15 | 1,38% | 1.255.517,00 |
| 26.02.2026 | 5,05 | 5,09 | 4,92 | 5,08 | -0,59% | 743.403,00 |
| 25.02.2026 | 5,23 | 5,23 | 5,05 | 5,11 | -1,54% | 693.228,00 |
| 24.02.2026 | 5,15 | 5,25 | 5,04 | 5,19 | 0,78% | 970.724,00 |
| 20.02.2026 | 5,10 | 5,22 | 5,05 | 5,15 | 0,19% | 1.052.812,00 |
| 19.02.2026 | 4,98 | 5,19 | 4,94 | 5,14 | 5,76% | 1.490.014,00 |
| 18.02.2026 | 4,94 | 5,03 | 4,77 | 4,86 | 0,21% | 2.250.838,00 |
| 17.02.2026 | 4,97 | 5,03 | 4,74 | 4,85 | -1,62% | 785.724,00 |
| 13.02.2026 | 4,76 | 4,98 | 4,73 | 4,93 | 3,79% | 863.993,00 |
| 12.02.2026 | 4,93 | 4,94 | 4,68 | 4,75 | -4,81% | 1.095.302,00 |
| 11.02.2026 | 4,88 | 5,07 | 4,88 | 4,99 | 3,96% | 819.481,00 |
| 10.02.2026 | 4,87 | 4,90 | 4,75 | 4,80 | -1,84% | 879.565,00 |
| 09.02.2026 | 4,84 | 4,92 | 4,77 | 4,89 | 1,03% | 727.856,00 |
| 06.02.2026 | 4,68 | 4,86 | 4,55 | 4,84 | 4,54% | 1.195.539,00 |
| 05.02.2026 | 5,15 | 5,15 | 4,60 | 4,63 | -11,30% | 1.768.002,00 |
| 04.02.2026 | 5,24 | 5,38 | 5,15 | 5,22 | 0,77% | 977.161,00 |
| 03.02.2026 | 5,00 | 5,20 | 4,93 | 5,18 | 4,23% | 1.290.561,00 |
| 02.02.2026 | 4,88 | 5,13 | 4,83 | 4,97 | -3,31% | 1.277.874,00 |
| 30.01.2026 | 5,07 | 5,16 | 4,98 | 5,14 | -0,58% | 1.491.318,00 |
| 29.01.2026 | 5,01 | 5,36 | 5,00 | 5,17 | 5,73% | 2.597.059,00 |
| 28.01.2026 | 4,82 | 4,90 | 4,77 | 4,89 | 2,73% | 1.210.054,00 |
| 27.01.2026 | 4,74 | 4,82 | 4,63 | 4,76 | 0,63% | 1.289.117,00 |
| 26.01.2026 | 4,79 | 4,80 | 4,58 | 4,73 | -0,42% | 1.090.843,00 |
| 22.01.2026 | 4,77 | 4,79 | 4,64 | 4,75 | -1,25% | 1.022.258,00 |
| 21.01.2026 | 4,61 | 4,84 | 4,61 | 4,81 | 5,48% | 1.542.794,00 |
| 20.01.2026 | 4,52 | 4,69 | 4,48 | 4,56 | 1,33% | 1.441.471,00 |
| 16.01.2026 | 4,41 | 4,62 | 4,39 | 4,50 | 2,04% | 1.585.433,00 |
| 15.01.2026 | 4,07 | 4,49 | 3,99 | 4,41 | 5,76% | 2.431.687,00 |
| 14.01.2026 | 3,92 | 4,26 | 3,91 | 4,17 | 6,92% | 2.122.573,00 |
| 13.01.2026 | 3,75 | 3,95 | 3,75 | 3,90 | 4,84% | 1.330.377,00 |
| 12.01.2026 | 3,65 | 3,75 | 3,61 | 3,72 | 1,92% | 919.145,00 |
| 09.01.2026 | 3,65 | 3,67 | 3,60 | 3,65 | 1,11% | 843.783,00 |
| 08.01.2026 | 3,48 | 3,66 | 3,48 | 3,61 | 3,74% | 947.979,00 |
| 07.01.2026 | 3,59 | 3,60 | 3,47 | 3,48 | -3,33% | 1.146.459,00 |
| 06.01.2026 | 3,63 | 3,65 | 3,59 | 3,60 | -0,28% | 836.068,00 |
| 05.01.2026 | 3,71 | 3,78 | 3,54 | 3,61 | -1,37% | 1.140.136,00 |
| 02.01.2026 | 3,62 | 3,69 | 3,61 | 3,66 | 0,55% | 809.089,00 |
| 31.12.2025 | 3,64 | 3,66 | 3,60 | 3,64 | 0,00% | 722.435,00 |
| 30.12.2025 | 3,57 | 3,66 | 3,57 | 3,64 | 3,12% | 1.032.145,00 |
| 29.12.2025 | 3,48 | 3,54 | 3,47 | 3,53 | 2,02% | 799.032,00 |
| 26.12.2025 | 3,46 | 3,49 | 3,40 | 3,46 | 0,00% | 910.471,00 |
| 24.12.2025 | 3,48 | 3,48 | 3,44 | 3,46 | -0,29% | 476.995,00 |
| 23.12.2025 | 3,49 | 3,50 | 3,41 | 3,47 | -0,29% | 674.286,00 |
| 22.12.2025 | 3,47 | 3,59 | 3,45 | 3,48 | 1,46% | 1.006.549,00 |
| 19.12.2025 | 3,39 | 3,48 | 3,38 | 3,43 | 0,59% | 1.434.950,00 |
| 18.12.2025 | 3,45 | 3,45 | 3,40 | 3,41 | -1,16% | 816.360,00 |
| 17.12.2025 | 3,40 | 3,49 | 3,40 | 3,45 | 2,37% | 894.031,00 |
| 16.12.2025 | 3,45 | 3,46 | 3,37 | 3,37 | -3,99% | 1.046.862,00 |
| 15.12.2025 | 3,51 | 3,53 | 3,44 | 3,51 | 0,00% | 1.125.776,00 |
| 12.12.2025 | 3,55 | 3,59 | 3,51 | 3,51 | -0,57% | 737.470,00 |
| 11.12.2025 | 3,48 | 3,53 | 3,45 | 3,53 | -0,28% | 1.022.987,00 |
| 10.12.2025 | 3,53 | 3,58 | 3,46 | 3,54 | 0,00% | 1.344.408,00 |
| 09.12.2025 | 3,48 | 3,55 | 3,45 | 3,54 | 2,31% | 897.324,00 |
| 08.12.2025 | 3,58 | 3,58 | 3,44 | 3,46 | -2,54% | 798.259,00 |
| 05.12.2025 | 3,55 | 3,61 | 3,54 | 3,55 | -0,28% | 977.884,00 |
| 04.12.2025 | 3,63 | 3,66 | 3,55 | 3,56 | -1,39% | 580.625,00 |
| 03.12.2025 | 3,51 | 3,65 | 3,51 | 3,61 | 3,74% | 819.971,00 |
| 02.12.2025 | 3,52 | 3,53 | 3,43 | 3,48 | -1,42% | 720.910,00 |
| 01.12.2025 | 3,52 | 3,58 | 3,51 | 3,53 | -1,40% | 697.857,00 |
| 28.11.2025 | 3,47 | 3,62 | 3,46 | 3,58 | 4,37% | 701.841,00 |
| 26.11.2025 | 3,44 | 3,50 | 3,43 | 3,43 | -0,58% | 594.891,00 |
| 25.11.2025 | 3,40 | 3,45 | 3,37 | 3,45 | -0,29% | 902.962,00 |
| 24.11.2025 | 3,51 | 3,53 | 3,44 | 3,46 | -2,54% | 1.100.052,00 |
| 20.11.2025 | 3,65 | 3,74 | 3,55 | 3,55 | -1,93% | 867.835,00 |
| 19.11.2025 | 3,73 | 3,75 | 3,61 | 3,62 | -2,95% | 838.996,00 |
| 18.11.2025 | 3,71 | 3,77 | 3,67 | 3,73 | 0,81% | 714.054,00 |
| 17.11.2025 | 3,85 | 3,87 | 3,69 | 3,70 | -6,09% | 837.020,00 |
| 13.11.2025 | 3,80 | 3,95 | 3,80 | 3,94 | 3,68% | 971.981,00 |
| 12.11.2025 | 3,82 | 3,90 | 3,76 | 3,80 | 0,00% | 964.592,00 |
| 11.11.2025 | 3,76 | 3,90 | 3,66 | 3,80 | -4,04% | 1.215.985,00 |
| 10.11.2025 | 3,95 | 3,98 | 3,86 | 3,96 | 1,02% | 688.355,00 |
| 07.11.2025 | 3,83 | 3,94 | 3,80 | 3,92 | 2,89% | 634.978,00 |
| 06.11.2025 | 3,84 | 3,87 | 3,80 | 3,81 | -0,26% | 652.521,00 |
| 05.11.2025 | 3,79 | 3,88 | 3,79 | 3,82 | 0,79% | 678.587,00 |
| 04.11.2025 | 3,83 | 3,88 | 3,79 | 3,79 | -2,57% | 535.221,00 |
| 03.11.2025 | 3,93 | 3,94 | 3,87 | 3,89 | -1,02% | 421.748,00 |
| 31.10.2025 | 3,86 | 3,94 | 3,82 | 3,93 | 2,61% | 584.452,00 |
| 30.10.2025 | 3,85 | 3,93 | 3,83 | 3,83 | -1,03% | 657.672,00 |
| 29.10.2025 | 3,80 | 3,92 | 3,80 | 3,87 | 1,84% | 627.819,00 |
| 28.10.2025 | 3,85 | 3,87 | 3,79 | 3,80 | -1,81% | 613.872,00 |
| 27.10.2025 | 3,96 | 4,00 | 3,86 | 3,87 | -1,02% | 803.432,00 |
| 24.10.2025 | 3,93 | 3,94 | 3,88 | 3,91 | -0,51% | 541.215,00 |
| 23.10.2025 | 3,90 | 3,97 | 3,88 | 3,93 | 4,52% | 780.674,00 |
| 22.10.2025 | 3,74 | 3,78 | 3,70 | 3,76 | 1,90% | 530.420,00 |
| 21.10.2025 | 3,80 | 3,82 | 3,68 | 3,69 | -2,12% | 562.481,00 |
| 20.10.2025 | 3,72 | 3,78 | 3,66 | 3,77 | 1,62% | 699.839,00 |
| 17.10.2025 | 3,72 | 3,76 | 3,62 | 3,71 | -0,54% | 678.805,00 |
| 16.10.2025 | 3,84 | 3,86 | 3,68 | 3,73 | -2,61% | 800.964,00 |
| 15.10.2025 | 3,86 | 3,92 | 3,79 | 3,83 | 0,26% | 739.720,00 |
| 14.10.2025 | 3,75 | 3,84 | 3,75 | 3,82 | -1,04% | 758.398,00 |
| 13.10.2025 | 3,86 | 3,89 | 3,79 | 3,86 | 2,93% | 648.748,00 |
| 10.10.2025 | 3,88 | 3,90 | 3,75 | 3,75 | -4,34% | 778.665,00 |
| 09.10.2025 | 4,02 | 4,08 | 3,91 | 3,92 | -2,49% | 593.429,00 |
| 08.10.2025 | 4,05 | 4,06 | 3,97 | 4,02 | -0,74% | 517.980,00 |