3,570$
-1,11%
Echtzeit-Aktienkurs VOC Energy Trust
Bid:
Ask:
Aktienkurse zur VOC Energy Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 3,68 | 3,84 | 3,53 | 3,57 | -1,11% | 297.722,00 |
| 06.03.2026 | 3,46 | 3,74 | 3,45 | 3,61 | 4,34% | 481.373,00 |
| 05.03.2026 | 3,40 | 3,50 | 3,30 | 3,46 | 3,28% | 99.543,00 |
| 04.03.2026 | 3,34 | 3,45 | 3,19 | 3,35 | 4,04% | 236.568,00 |
| 03.03.2026 | 3,51 | 3,63 | 3,08 | 3,22 | -8,26% | 288.392,00 |
| 02.03.2026 | 3,34 | 3,51 | 3,21 | 3,51 | 7,67% | 276.279,00 |
| 27.02.2026 | 3,09 | 3,30 | 3,05 | 3,26 | 7,59% | 199.107,00 |
| 26.02.2026 | 2,99 | 3,05 | 2,96 | 3,03 | 0,33% | 42.237,00 |
| 25.02.2026 | 3,02 | 3,02 | 2,97 | 3,02 | 1,68% | 24.465,00 |
| 24.02.2026 | 3,04 | 3,05 | 2,96 | 2,97 | -3,57% | 67.078,00 |
| 20.02.2026 | 3,05 | 3,10 | 3,03 | 3,08 | 0,00% | 67.102,00 |
| 19.02.2026 | 3,12 | 3,12 | 3,00 | 3,08 | 0,33% | 58.191,00 |
| 18.02.2026 | 3,09 | 3,09 | 2,95 | 3,07 | 1,32% | 19.062,00 |
| 17.02.2026 | 3,14 | 3,15 | 2,94 | 3,03 | -5,61% | 104.936,00 |
| 13.02.2026 | 3,15 | 3,29 | 3,09 | 3,21 | 1,90% | 210.861,00 |
| 12.02.2026 | 3,06 | 3,18 | 3,06 | 3,15 | 2,27% | 118.243,00 |
| 11.02.2026 | 2,98 | 3,09 | 2,97 | 3,08 | 3,01% | 92.697,00 |
| 10.02.2026 | 2,93 | 3,04 | 2,93 | 2,99 | 0,67% | 89.653,00 |
| 09.02.2026 | 2,86 | 2,98 | 2,85 | 2,97 | 4,21% | 101.535,00 |
| 06.02.2026 | 2,92 | 2,92 | 2,83 | 2,85 | 0,00% | 41.019,00 |
| 05.02.2026 | 2,86 | 2,90 | 2,79 | 2,85 | -1,04% | 89.274,00 |
| 04.02.2026 | 2,83 | 2,91 | 2,82 | 2,88 | 2,49% | 87.107,00 |
| 03.02.2026 | 2,82 | 2,86 | 2,77 | 2,81 | -1,40% | 105.333,00 |
| 02.02.2026 | 2,86 | 2,86 | 2,72 | 2,85 | -0,35% | 136.959,00 |
| 30.01.2026 | 2,93 | 2,98 | 2,80 | 2,86 | -5,61% | 164.583,00 |
| 29.01.2026 | 3,11 | 3,12 | 3,00 | 3,03 | -2,26% | 119.151,00 |
| 28.01.2026 | 3,14 | 3,15 | 3,05 | 3,10 | 0,32% | 87.839,00 |
| 27.01.2026 | 3,08 | 3,14 | 3,06 | 3,09 | 0,32% | 135.855,00 |
| 26.01.2026 | 3,02 | 3,10 | 3,01 | 3,08 | 2,33% | 107.498,00 |
| 22.01.2026 | 3,05 | 3,06 | 2,97 | 3,01 | -0,99% | 65.622,00 |
| 21.01.2026 | 2,98 | 3,07 | 2,93 | 3,04 | 1,67% | 116.828,00 |
| 20.01.2026 | 2,97 | 3,00 | 2,93 | 2,99 | 1,01% | 81.812,00 |
| 16.01.2026 | 2,94 | 3,00 | 2,94 | 2,96 | -0,34% | 31.812,00 |
| 15.01.2026 | 2,94 | 2,97 | 2,90 | 2,97 | 0,00% | 37.758,00 |
| 14.01.2026 | 2,97 | 2,98 | 2,92 | 2,97 | -0,34% | 89.608,00 |
| 13.01.2026 | 2,91 | 2,98 | 2,89 | 2,98 | 3,47% | 66.681,00 |
| 12.01.2026 | 2,90 | 2,90 | 2,85 | 2,88 | 0,00% | 47.280,00 |
| 09.01.2026 | 2,90 | 2,90 | 2,87 | 2,88 | -1,03% | 38.755,00 |
| 08.01.2026 | 2,82 | 2,92 | 2,80 | 2,91 | 2,83% | 44.850,00 |
| 07.01.2026 | 2,90 | 2,91 | 2,82 | 2,83 | -3,74% | 41.061,00 |
| 06.01.2026 | 2,86 | 2,96 | 2,86 | 2,94 | 2,08% | 82.192,00 |
| 05.01.2026 | 2,85 | 2,90 | 2,78 | 2,88 | 3,97% | 77.817,00 |
| 02.01.2026 | 2,69 | 2,79 | 2,68 | 2,77 | 2,59% | 90.754,00 |
| 31.12.2025 | 2,74 | 2,75 | 2,68 | 2,70 | -2,17% | 65.944,00 |
| 30.12.2025 | 2,78 | 2,80 | 2,73 | 2,76 | -0,72% | 75.106,00 |
| 29.12.2025 | 2,79 | 2,81 | 2,72 | 2,78 | -0,36% | 49.677,00 |
| 26.12.2025 | 2,83 | 2,83 | 2,77 | 2,79 | -0,71% | 91.034,00 |
| 24.12.2025 | 2,71 | 2,85 | 2,68 | 2,81 | 2,18% | 58.899,00 |
| 23.12.2025 | 2,75 | 2,79 | 2,72 | 2,75 | 0,73% | 54.978,00 |
| 22.12.2025 | 2,80 | 2,81 | 2,72 | 2,73 | -3,19% | 72.248,00 |
| 19.12.2025 | 2,83 | 2,89 | 2,80 | 2,82 | -0,35% | 71.411,00 |
| 18.12.2025 | 2,87 | 2,95 | 2,83 | 2,83 | -2,41% | 21.036,00 |
| 17.12.2025 | 2,87 | 2,95 | 2,83 | 2,90 | 2,84% | 70.397,00 |
| 16.12.2025 | 2,85 | 2,86 | 2,82 | 2,82 | -1,40% | 46.745,00 |
| 15.12.2025 | 2,90 | 2,90 | 2,85 | 2,86 | -2,39% | 38.944,00 |
| 12.12.2025 | 2,95 | 2,97 | 2,92 | 2,93 | 0,00% | 48.171,00 |
| 11.12.2025 | 2,93 | 2,95 | 2,92 | 2,93 | -0,68% | 18.231,00 |
| 10.12.2025 | 2,93 | 2,96 | 2,92 | 2,95 | 1,03% | 15.577,00 |
| 09.12.2025 | 2,94 | 2,95 | 2,92 | 2,92 | -0,68% | 36.502,00 |
| 08.12.2025 | 2,92 | 2,98 | 2,92 | 2,94 | 0,34% | 93.981,00 |
| 05.12.2025 | 2,97 | 3,03 | 2,90 | 2,93 | -2,33% | 107.413,00 |
| 04.12.2025 | 3,03 | 3,13 | 3,00 | 3,00 | -1,32% | 72.457,00 |
| 03.12.2025 | 2,90 | 3,05 | 2,88 | 3,04 | 4,47% | 106.932,00 |
| 02.12.2025 | 2,90 | 2,91 | 2,88 | 2,91 | 1,75% | 73.442,00 |
| 01.12.2025 | 2,86 | 2,87 | 2,82 | 2,86 | 1,42% | 45.103,00 |
| 28.11.2025 | 2,79 | 2,83 | 2,76 | 2,82 | 1,08% | 39.130,00 |
| 26.11.2025 | 2,77 | 2,79 | 2,71 | 2,79 | 2,20% | 53.284,00 |
| 25.11.2025 | 2,77 | 2,77 | 2,71 | 2,73 | -1,44% | 29.866,00 |
| 24.11.2025 | 2,72 | 2,77 | 2,69 | 2,77 | 1,84% | 34.244,00 |
| 20.11.2025 | 2,85 | 2,88 | 2,68 | 2,72 | -4,56% | 206.656,00 |
| 19.11.2025 | 2,95 | 2,96 | 2,83 | 2,85 | -3,39% | 43.247,00 |
| 18.11.2025 | 2,99 | 3,01 | 2,91 | 2,95 | -1,34% | 58.409,00 |
| 17.11.2025 | 3,04 | 3,04 | 2,94 | 2,99 | 1,70% | 69.837,00 |
| 13.11.2025 | 2,78 | 2,95 | 2,77 | 2,94 | 5,76% | 110.830,00 |
| 12.11.2025 | 2,83 | 2,88 | 2,77 | 2,78 | -1,77% | 29.533,00 |
| 11.11.2025 | 2,81 | 2,90 | 2,80 | 2,83 | -0,70% | 35.062,00 |
| 10.11.2025 | 2,87 | 2,90 | 2,80 | 2,85 | -1,21% | 40.174,00 |
| 07.11.2025 | 2,85 | 2,91 | 2,79 | 2,89 | 1,23% | 122.590,00 |
| 06.11.2025 | 2,89 | 2,92 | 2,82 | 2,85 | -1,38% | 30.075,00 |
| 05.11.2025 | 2,90 | 2,91 | 2,81 | 2,89 | -0,34% | 89.731,00 |
| 04.11.2025 | 2,90 | 2,93 | 2,88 | 2,90 | -1,02% | 60.049,00 |
| 03.11.2025 | 2,96 | 2,97 | 2,92 | 2,93 | -1,01% | 88.280,00 |
| 31.10.2025 | 2,93 | 2,96 | 2,91 | 2,96 | 1,37% | 159.890,00 |
| 30.10.2025 | 3,02 | 3,05 | 2,92 | 2,92 | -7,30% | 174.879,00 |
| 29.10.2025 | 3,23 | 3,24 | 3,12 | 3,15 | -2,48% | 158.594,00 |
| 28.10.2025 | 3,26 | 3,27 | 3,21 | 3,23 | -1,22% | 86.722,00 |
| 27.10.2025 | 3,24 | 3,28 | 3,23 | 3,27 | 1,24% | 93.339,00 |
| 24.10.2025 | 3,28 | 3,30 | 3,21 | 3,23 | -2,12% | 168.654,00 |
| 23.10.2025 | 3,27 | 3,33 | 3,25 | 3,30 | 1,54% | 186.772,00 |
| 22.10.2025 | 3,00 | 3,26 | 2,98 | 3,25 | 8,33% | 298.496,00 |
| 21.10.2025 | 2,97 | 3,01 | 2,95 | 3,00 | 1,69% | 72.975,00 |
| 20.10.2025 | 2,97 | 2,99 | 2,93 | 2,95 | -0,34% | 51.382,00 |
| 17.10.2025 | 2,98 | 2,98 | 2,92 | 2,96 | -0,34% | 26.725,00 |
| 16.10.2025 | 2,99 | 3,05 | 2,93 | 2,97 | 0,68% | 63.119,00 |
| 15.10.2025 | 2,92 | 2,95 | 2,92 | 2,95 | 2,43% | 31.588,00 |
| 14.10.2025 | 2,95 | 2,95 | 2,85 | 2,88 | -2,37% | 65.087,00 |
| 13.10.2025 | 2,96 | 2,96 | 2,92 | 2,95 | 0,34% | 44.374,00 |
| 10.10.2025 | 3,00 | 3,00 | 2,92 | 2,94 | -1,67% | 183.116,00 |
| 09.10.2025 | 3,08 | 3,08 | 2,99 | 2,99 | -2,92% | 53.780,00 |
| 08.10.2025 | 3,06 | 3,08 | 3,02 | 3,08 | 0,65% | 62.043,00 |