0,758$
1,99%
Echtzeit-Aktienkurs VCI Global Ltd
Bid:
Ask:
Aktienkurse zur VCI Global Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 0,74 | 0,79 | 0,74 | 0,76 | 2,02% | 890.259,00 |
| 02.09.2025 | 0,77 | 0,78 | 0,74 | 0,74 | -4,74% | 1.230.836,00 |
| 29.08.2025 | 0,76 | 0,82 | 0,76 | 0,78 | 1,96% | 1.811.250,00 |
| 28.08.2025 | 0,83 | 0,83 | 0,74 | 0,77 | -8,38% | 2.766.192,00 |
| 27.08.2025 | 0,82 | 0,86 | 0,79 | 0,84 | -11,73% | 4.157.351,00 |
| 26.08.2025 | 0,75 | 1,05 | 0,66 | 0,95 | 25,80% | 19.912.528,00 |
| 25.08.2025 | 0,76 | 0,80 | 0,75 | 0,75 | -3,84% | 1.631.759,00 |
| 22.08.2025 | 0,76 | 0,79 | 0,73 | 0,78 | 0,90% | 2.917.121,00 |
| 21.08.2025 | 0,80 | 0,85 | 0,77 | 0,78 | -5,49% | 3.045.565,00 |
| 20.08.2025 | 0,83 | 0,89 | 0,78 | 0,82 | -16,75% | 5.551.909,00 |
| 19.08.2025 | 1,09 | 1,18 | 0,93 | 0,99 | 15,88% | 88.093.779,00 |
| 18.08.2025 | 0,82 | 0,88 | 0,78 | 0,85 | 5,59% | 1.555.997,00 |
| 15.08.2025 | 0,88 | 0,92 | 0,80 | 0,81 | -5,18% | 2.796.668,00 |
| 14.08.2025 | 0,77 | 0,87 | 0,75 | 0,85 | -2,30% | 2.272.711,00 |
| 13.08.2025 | 0,91 | 0,92 | 0,86 | 0,87 | -3,01% | 1.172.570,00 |
| 12.08.2025 | 0,87 | 0,93 | 0,86 | 0,90 | 4,92% | 1.257.633,00 |
| 11.08.2025 | 0,92 | 0,92 | 0,85 | 0,85 | -6,15% | 1.757.909,00 |
| 08.08.2025 | 0,89 | 0,97 | 0,88 | 0,91 | 3,41% | 1.956.021,00 |
| 07.08.2025 | 0,94 | 0,94 | 0,88 | 0,88 | -6,08% | 2.176.296,00 |
| 06.08.2025 | 0,96 | 0,97 | 0,92 | 0,94 | -1,78% | 1.129.962,00 |
| 05.08.2025 | 1,00 | 1,03 | 0,94 | 0,95 | -5,54% | 2.140.384,00 |
| 04.08.2025 | 0,97 | 1,05 | 0,95 | 1,01 | 9,19% | 3.923.910,00 |
| 01.08.2025 | 1,01 | 1,01 | 0,91 | 0,93 | -1,60% | 3.297.531,00 |
| 31.07.2025 | 1,01 | 1,01 | 0,91 | 0,94 | -6,00% | 2.502.706,00 |
| 30.07.2025 | 1,01 | 1,07 | 0,98 | 1,00 | 1,01% | 2.509.909,00 |
| 29.07.2025 | 1,08 | 1,25 | 0,99 | 0,99 | 1,02% | 8.088.352,00 |
| 28.07.2025 | 1,11 | 1,13 | 0,98 | 0,98 | -20,33% | 6.091.025,00 |
| 25.07.2025 | 0,91 | 1,28 | 0,91 | 1,23 | 36,21% | 8.635.446,00 |
| 24.07.2025 | 0,92 | 0,96 | 0,90 | 0,90 | -3,73% | 1.248.250,00 |
| 23.07.2025 | 0,96 | 0,98 | 0,91 | 0,94 | -2,80% | 1.580.687,00 |
| 22.07.2025 | 0,96 | 1,07 | 0,94 | 0,97 | 6,51% | 3.647.324,00 |
| 21.07.2025 | 0,97 | 0,97 | 0,90 | 0,91 | -5,82% | 2.370.236,00 |
| 18.07.2025 | 0,91 | 1,24 | 0,91 | 0,96 | 7,49% | 10.457.483,00 |
| 17.07.2025 | 0,98 | 1,01 | 0,88 | 0,90 | -17,13% | 3.780.192,00 |
| 16.07.2025 | 1,34 | 1,35 | 1,03 | 1,08 | 3,85% | 62.759.209,00 |
| 15.07.2025 | 1,16 | 1,22 | 1,04 | 1,04 | -9,57% | 2.343.557,00 |
| 14.07.2025 | 1,29 | 1,29 | 1,13 | 1,15 | -8,73% | 665.552,00 |
| 11.07.2025 | 1,27 | 1,32 | 1,20 | 1,26 | -2,33% | 851.819,00 |
| 10.07.2025 | 1,41 | 1,45 | 1,28 | 1,29 | -7,86% | 1.026.965,00 |
| 09.07.2025 | 1,53 | 1,53 | 1,40 | 1,40 | -8,50% | 1.122.128,00 |
| 08.07.2025 | 1,65 | 1,68 | 1,50 | 1,53 | 0,00% | 1.424.777,00 |
| 07.07.2025 | 1,73 | 1,73 | 1,49 | 1,53 | -11,56% | 1.129.034,00 |
| 03.07.2025 | 1,81 | 1,81 | 1,69 | 1,73 | -5,98% | 793.749,00 |
| 02.07.2025 | 1,99 | 2,00 | 1,67 | 1,84 | -22,36% | 16.823.649,00 |
| 01.07.2025 | 2,17 | 2,45 | 2,15 | 2,37 | 8,72% | 289.447,00 |
| 30.06.2025 | 2,08 | 2,18 | 2,05 | 2,18 | 4,81% | 114.427,00 |
| 27.06.2025 | 2,20 | 2,24 | 2,05 | 2,08 | -7,14% | 426.749,00 |
| 26.06.2025 | 2,32 | 2,34 | 2,15 | 2,24 | -3,86% | 395.466,00 |
| 25.06.2025 | 2,45 | 2,59 | 2,28 | 2,33 | -3,72% | 746.994,00 |
| 24.06.2025 | 2,70 | 2,82 | 2,42 | 2,42 | -13,26% | 451.210,00 |
| 23.06.2025 | 2,21 | 3,03 | 2,19 | 2,79 | 25,11% | 1.200.502,00 |
| 20.06.2025 | 2,51 | 2,54 | 2,19 | 2,23 | -11,51% | 498.937,00 |
| 18.06.2025 | 2,64 | 2,66 | 2,51 | 2,52 | -2,33% | 219.104,00 |
| 17.06.2025 | 2,84 | 2,91 | 2,57 | 2,58 | -10,10% | 322.341,00 |
| 16.06.2025 | 2,81 | 2,92 | 2,80 | 2,87 | -0,69% | 192.274,00 |
| 13.06.2025 | 3,03 | 3,08 | 2,87 | 2,89 | -7,37% | 283.193,00 |
| 12.06.2025 | 3,19 | 3,22 | 3,08 | 3,12 | -0,32% | 228.611,00 |
| 11.06.2025 | 3,16 | 3,20 | 3,04 | 3,13 | 1,62% | 276.605,00 |
| 10.06.2025 | 3,31 | 3,36 | 3,08 | 3,08 | -10,20% | 447.584,00 |
| 09.06.2025 | 3,36 | 3,69 | 3,36 | 3,43 | 2,39% | 564.805,00 |
| 06.06.2025 | 3,21 | 3,52 | 3,18 | 3,35 | 2,13% | 760.230,00 |
| 05.06.2025 | 3,09 | 3,45 | 3,00 | 3,28 | 0,61% | 976.141,00 |
| 04.06.2025 | 3,79 | 3,85 | 3,09 | 3,26 | 5,84% | 16.498.882,00 |
| 03.06.2025 | 2,86 | 3,22 | 2,81 | 3,08 | 8,07% | 456.618,00 |
| 02.06.2025 | 2,75 | 2,99 | 2,67 | 2,85 | 2,15% | 332.090,00 |
| 30.05.2025 | 2,95 | 3,10 | 2,78 | 2,79 | -7,00% | 446.272,00 |
| 29.05.2025 | 3,46 | 3,66 | 2,86 | 3,00 | 5,26% | 20.393.604,00 |
| 28.05.2025 | 2,95 | 3,00 | 2,81 | 2,85 | -7,77% | 239.635,00 |
| 27.05.2025 | 2,88 | 3,16 | 2,71 | 3,09 | 6,55% | 398.835,00 |
| 23.05.2025 | 3,07 | 3,14 | 2,75 | 2,90 | -3,01% | 5.428.919,00 |
| 22.05.2025 | 3,02 | 3,05 | 2,71 | 2,99 | -1,97% | 74.860,00 |
| 21.05.2025 | 3,21 | 3,29 | 2,98 | 3,05 | -4,69% | 125.780,00 |
| 20.05.2025 | 3,20 | 3,43 | 3,15 | 3,20 | 0,63% | 92.622,00 |
| 19.05.2025 | 3,08 | 3,49 | 3,00 | 3,18 | 3,25% | 157.533,00 |
| 16.05.2025 | 3,64 | 3,65 | 3,07 | 3,08 | -11,75% | 244.818,00 |
| 15.05.2025 | 4,45 | 4,45 | 3,44 | 3,49 | -16,51% | 526.730,00 |
| 14.05.2025 | 5,51 | 5,53 | 4,14 | 4,18 | -19,15% | 180.767,00 |
| 13.05.2025 | 5,50 | 5,98 | 5,02 | 5,17 | 2,99% | 166.354,00 |
| 12.05.2025 | 6,03 | 6,05 | 5,01 | 5,02 | -13,60% | 79.142,00 |
| 09.05.2025 | 5,80 | 6,02 | 5,55 | 5,81 | -3,01% | 38.790,00 |
| 08.05.2025 | 5,36 | 6,00 | 5,20 | 5,99 | 9,51% | 82.825,00 |
| 07.05.2025 | 5,68 | 5,75 | 5,29 | 5,47 | -3,19% | 43.323,00 |
| 06.05.2025 | 5,46 | 5,70 | 5,29 | 5,65 | 1,44% | 32.024,00 |
| 05.05.2025 | 5,61 | 5,68 | 5,08 | 5,57 | -1,07% | 74.410,00 |
| 02.05.2025 | 4,50 | 5,79 | 4,39 | 5,63 | 25,39% | 176.445,00 |
| 01.05.2025 | 4,22 | 4,67 | 4,21 | 4,49 | 2,39% | 63.478,00 |
| 30.04.2025 | 4,46 | 4,60 | 4,05 | 4,39 | -4,26% | 306.103,00 |
| 29.04.2025 | 4,60 | 4,82 | 4,51 | 4,58 | -3,38% | 34.381,00 |
| 28.04.2025 | 4,45 | 4,90 | 4,44 | 4,74 | 1,07% | 94.337,00 |
| 25.04.2025 | 4,61 | 5,00 | 4,25 | 4,69 | -0,85% | 209.188,00 |
| 24.04.2025 | 4,07 | 5,00 | 3,99 | 4,73 | 18,87% | 279.254,00 |
| 23.04.2025 | 3,70 | 4,15 | 3,49 | 3,98 | 11,46% | 325.161,00 |
| 22.04.2025 | 2,84 | 3,80 | 2,84 | 3,57 | 25,70% | 967.102,00 |
| 21.04.2025 | 2,94 | 3,12 | 2,80 | 2,84 | -5,33% | 96.868,00 |
| 17.04.2025 | 2,68 | 3,02 | 2,68 | 3,00 | 10,29% | 119.303,00 |
| 16.04.2025 | 2,70 | 2,96 | 2,66 | 2,72 | -1,81% | 199.225,00 |
| 15.04.2025 | 2,52 | 3,28 | 2,50 | 2,77 | 6,95% | 677.047,00 |
| 14.04.2025 | 2,39 | 2,61 | 2,38 | 2,59 | 7,02% | 175.034,00 |
| 11.04.2025 | 2,69 | 2,76 | 2,30 | 2,42 | -8,89% | 292.668,00 |
| 10.04.2025 | 2,98 | 3,11 | 2,61 | 2,66 | -14,05% | 227.173,00 |