5,220$
-1,88%
Echtzeit-Aktienkurs Vaalco Energy Inc.
Bid:
Ask:
Aktienkurse zur Vaalco Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 5,26 | 5,27 | 5,13 | 5,22 | -1,88% | 1.155.794,00 |
| 28.05.2026 | 5,43 | 5,44 | 5,30 | 5,32 | 0,19% | 826.800,00 |
| 27.05.2026 | 5,41 | 5,41 | 5,29 | 5,31 | -3,80% | 1.247.060,00 |
| 26.05.2026 | 5,63 | 5,71 | 5,52 | 5,52 | -3,50% | 1.162.057,00 |
| 22.05.2026 | 5,78 | 5,78 | 5,67 | 5,72 | -2,56% | 1.056.665,00 |
| 21.05.2026 | 6,00 | 6,03 | 5,82 | 5,87 | 0,00% | 1.473.204,00 |
| 20.05.2026 | 5,93 | 6,12 | 5,81 | 5,87 | -1,84% | 1.345.412,00 |
| 19.05.2026 | 6,13 | 6,14 | 5,97 | 5,98 | -1,48% | 955.190,00 |
| 18.05.2026 | 5,90 | 6,17 | 5,86 | 6,07 | 1,51% | 1.060.940,00 |
| 15.05.2026 | 6,07 | 6,11 | 5,94 | 5,98 | -0,33% | 1.144.627,00 |
| 14.05.2026 | 6,00 | 6,10 | 5,98 | 6,00 | -0,99% | 937.178,00 |
| 13.05.2026 | 6,09 | 6,15 | 6,01 | 6,06 | -0,16% | 1.091.222,00 |
| 12.05.2026 | 6,16 | 6,17 | 5,97 | 6,07 | 0,17% | 1.340.542,00 |
| 11.05.2026 | 5,82 | 6,08 | 5,79 | 6,06 | 8,21% | 1.884.806,00 |
| 08.05.2026 | 5,73 | 5,83 | 5,52 | 5,60 | -6,20% | 2.731.400,00 |
| 07.05.2026 | 5,96 | 6,02 | 5,81 | 5,97 | -1,16% | 1.837.820,00 |
| 06.05.2026 | 6,11 | 6,21 | 6,01 | 6,04 | -7,36% | 2.068.645,00 |
| 05.05.2026 | 6,59 | 6,66 | 6,50 | 6,52 | -2,25% | 943.782,00 |
| 04.05.2026 | 6,55 | 6,67 | 6,46 | 6,67 | 2,93% | 1.137.494,00 |
| 01.05.2026 | 6,50 | 6,53 | 6,28 | 6,48 | -1,37% | 875.325,00 |
| 30.04.2026 | 6,49 | 6,67 | 6,49 | 6,57 | -1,35% | 996.041,00 |
| 29.04.2026 | 6,67 | 6,69 | 6,53 | 6,66 | 1,52% | 1.147.985,00 |
| 28.04.2026 | 6,40 | 6,60 | 6,39 | 6,56 | 4,96% | 1.525.670,00 |
| 27.04.2026 | 6,18 | 6,29 | 6,17 | 6,25 | 2,46% | 1.166.577,00 |
| 24.04.2026 | 6,20 | 6,21 | 6,08 | 6,10 | -1,93% | 854.393,00 |
| 23.04.2026 | 6,09 | 6,26 | 6,06 | 6,22 | 2,81% | 1.297.785,00 |
| 22.04.2026 | 5,93 | 6,15 | 5,88 | 6,05 | 1,85% | 2.016.943,00 |
| 21.04.2026 | 5,58 | 6,10 | 5,58 | 5,94 | 11,03% | 3.293.947,00 |
| 20.04.2026 | 5,35 | 5,42 | 5,26 | 5,35 | 0,56% | 1.248.551,00 |
| 17.04.2026 | 5,25 | 5,36 | 5,08 | 5,32 | -3,97% | 2.285.575,00 |
| 16.04.2026 | 5,67 | 5,71 | 5,47 | 5,54 | -2,64% | 2.072.130,00 |
| 15.04.2026 | 5,75 | 5,82 | 5,68 | 5,69 | -1,39% | 906.316,00 |
| 14.04.2026 | 5,78 | 5,79 | 5,63 | 5,77 | -1,70% | 1.566.233,00 |
| 13.04.2026 | 6,00 | 6,05 | 5,85 | 5,87 | 1,21% | 1.210.669,00 |
| 10.04.2026 | 5,71 | 5,82 | 5,65 | 5,80 | 0,00% | 962.895,00 |
| 09.04.2026 | 6,01 | 6,05 | 5,79 | 5,80 | -2,85% | 1.516.171,00 |
| 08.04.2026 | 5,73 | 5,98 | 5,55 | 5,97 | -6,86% | 2.940.728,00 |
| 07.04.2026 | 6,34 | 6,47 | 6,30 | 6,41 | 2,23% | 1.182.806,00 |
| 06.04.2026 | 6,21 | 6,32 | 6,20 | 6,27 | 0,16% | 1.001.002,00 |
| 02.04.2026 | 6,34 | 6,52 | 6,20 | 6,26 | 2,79% | 1.415.712,00 |
| 01.04.2026 | 6,11 | 6,20 | 5,97 | 6,09 | -3,94% | 2.101.866,00 |
| 31.03.2026 | 6,54 | 6,72 | 6,20 | 6,34 | -2,91% | 2.363.354,00 |
| 30.03.2026 | 6,53 | 6,72 | 6,47 | 6,53 | 1,40% | 2.385.866,00 |
| 27.03.2026 | 6,26 | 6,47 | 6,25 | 6,44 | 2,88% | 1.807.950,00 |
| 26.03.2026 | 6,25 | 6,37 | 6,19 | 6,26 | 1,46% | 1.327.362,00 |
| 25.03.2026 | 5,94 | 6,24 | 5,93 | 6,17 | 1,65% | 1.673.969,00 |
| 24.03.2026 | 6,12 | 6,22 | 6,06 | 6,07 | 0,17% | 1.337.166,00 |
| 23.03.2026 | 5,87 | 6,09 | 5,76 | 6,06 | -3,04% | 2.986.892,00 |
| 20.03.2026 | 6,16 | 6,45 | 6,14 | 6,25 | 1,79% | 3.920.937,00 |
| 19.03.2026 | 5,67 | 6,15 | 5,65 | 6,14 | 9,06% | 2.878.028,00 |
| 18.03.2026 | 5,53 | 5,65 | 5,51 | 5,63 | 1,99% | 1.257.595,00 |
| 17.03.2026 | 5,62 | 5,71 | 5,51 | 5,52 | -0,36% | 1.613.315,00 |
| 16.03.2026 | 5,36 | 5,61 | 5,19 | 5,54 | 2,78% | 2.256.666,00 |
| 13.03.2026 | 5,21 | 5,39 | 5,02 | 5,39 | -4,43% | 2.260.185,00 |
| 12.03.2026 | 5,64 | 5,80 | 5,57 | 5,64 | 1,26% | 1.858.648,00 |
| 11.03.2026 | 5,30 | 5,68 | 5,27 | 5,57 | 4,11% | 1.853.740,00 |
| 10.03.2026 | 5,30 | 5,46 | 5,21 | 5,35 | -0,93% | 1.845.326,00 |
| 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 | 2,98% | 970.724,00 |
| 23.02.2026 | 5,15 | 5,23 | 4,98 | 5,04 | -2,14% | 781.552,00 |
| 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 |