3,159€
-0,72%
Echtzeit-Aktienkurs Vaalco Energy Inc.
Bid:
Ask:
Aktienkurse zur Vaalco Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 3,15 | 3,15 | 3,15 | 3,15 | -1,01% | - |
| 14.08.2025 | 3,11 | 3,18 | 3,11 | 3,18 | 0,19% | - |
| 13.08.2025 | 3,16 | 3,18 | 3,16 | 3,18 | -1,79% | - |
| 12.08.2025 | 3,00 | 3,23 | 3,00 | 3,23 | 4,97% | - |
| 11.08.2025 | 3,16 | 3,16 | 3,08 | 3,08 | -3,99% | - |
| 08.08.2025 | 3,09 | 3,21 | 3,09 | 3,21 | 6,05% | - |
| 07.08.2025 | 3,03 | 3,03 | 3,03 | 3,03 | -2,45% | - |
| 06.08.2025 | 3,09 | 3,10 | 3,09 | 3,10 | -0,99% | - |
| 05.08.2025 | 3,02 | 3,13 | 3,02 | 3,13 | 1,92% | - |
| 04.08.2025 | 3,03 | 3,07 | 3,03 | 3,07 | -2,29% | - |
| 01.08.2025 | 3,15 | 3,15 | 3,15 | 3,15 | -2,21% | - |
| 31.07.2025 | 3,29 | 3,29 | 3,22 | 3,22 | -2,43% | - |
| 30.07.2025 | 3,28 | 3,30 | 3,28 | 3,30 | -1,73% | - |
| 29.07.2025 | 3,25 | 3,36 | 3,25 | 3,36 | 1,36% | - |
| 28.07.2025 | 3,16 | 3,31 | 3,16 | 3,31 | 4,06% | - |
| 25.07.2025 | 3,17 | 3,22 | 3,17 | 3,18 | -0,87% | - |
| 24.07.2025 | 3,10 | 3,21 | 3,10 | 3,21 | 0,60% | - |
| 23.07.2025 | 3,00 | 3,19 | 3,00 | 3,19 | 4,25% | - |
| 22.07.2025 | 2,93 | 3,06 | 2,93 | 3,06 | 2,38% | - |
| 21.07.2025 | 2,96 | 2,99 | 2,96 | 2,99 | -0,96% | - |
| 18.07.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -2,39% | - |
| 17.07.2025 | 2,98 | 3,09 | 2,98 | 3,09 | 1,18% | - |
| 16.07.2025 | 3,00 | 3,06 | 3,00 | 3,06 | -1,70% | - |
| 15.07.2025 | 3,11 | 3,11 | 3,11 | 3,11 | -2,66% | - |
| 14.07.2025 | 3,23 | 3,23 | 3,19 | 3,19 | -4,17% | - |
| 11.07.2025 | 3,19 | 3,33 | 3,19 | 3,33 | 2,40% | - |
| 10.07.2025 | 3,14 | 3,26 | 3,14 | 3,26 | -0,76% | - |
| 09.07.2025 | 3,28 | 3,28 | 3,28 | 3,28 | -2,29% | - |
| 08.07.2025 | 3,16 | 3,36 | 3,16 | 3,36 | 4,22% | - |
| 07.07.2025 | 3,18 | 3,22 | 3,18 | 3,22 | 2,16% | - |
| 04.07.2025 | 3,17 | 3,17 | 3,15 | 3,15 | -3,40% | - |
| 03.07.2025 | 3,19 | 3,26 | 3,19 | 3,26 | 0,68% | - |
| 02.07.2025 | 3,06 | 3,24 | 3,06 | 3,24 | 4,24% | - |
| 01.07.2025 | 2,96 | 3,11 | 2,96 | 3,11 | 0,39% | - |
| 30.06.2025 | 3,10 | 3,10 | 3,10 | 3,10 | -1,87% | - |
| 27.06.2025 | 3,07 | 3,16 | 3,07 | 3,16 | 1,97% | - |
| 26.06.2025 | 3,02 | 3,10 | 3,02 | 3,10 | -0,29% | - |
| 25.06.2025 | 3,11 | 3,11 | 3,11 | 3,11 | -2,11% | - |
| 24.06.2025 | 3,11 | 3,17 | 3,11 | 3,17 | -1,61% | - |
| 23.06.2025 | 3,22 | 3,22 | 3,22 | 3,22 | -2,10% | - |
| 20.06.2025 | 3,29 | 3,29 | 3,29 | 3,29 | 0,70% | - |
| 19.06.2025 | 3,30 | 3,30 | 3,27 | 3,27 | -1,92% | - |
| 18.06.2025 | 3,33 | 3,33 | 3,33 | 3,33 | -2,20% | - |
| 17.06.2025 | 3,19 | 3,41 | 3,19 | 3,41 | 4,16% | - |
| 16.06.2025 | 3,23 | 3,27 | 3,23 | 3,27 | -0,46% | - |
| 13.06.2025 | 3,11 | 3,29 | 3,11 | 3,29 | 2,43% | - |
| 12.06.2025 | 3,22 | 3,22 | 3,21 | 3,21 | -1,86% | - |
| 11.06.2025 | 3,10 | 3,27 | 3,10 | 3,27 | 3,12% | - |
| 10.06.2025 | 3,02 | 3,17 | 3,02 | 3,17 | 1,63% | - |
| 09.06.2025 | 2,92 | 3,12 | 2,92 | 3,12 | 4,77% | - |
| 06.06.2025 | 2,85 | 2,98 | 2,85 | 2,98 | 2,13% | - |
| 05.06.2025 | 2,83 | 2,92 | 2,83 | 2,92 | 1,32% | - |
| 04.06.2025 | 2,89 | 2,89 | 2,88 | 2,88 | -2,47% | - |
| 03.06.2025 | 2,75 | 2,95 | 2,75 | 2,95 | 5,35% | - |
| 02.06.2025 | 2,69 | 2,80 | 2,69 | 2,80 | 1,41% | - |
| 30.05.2025 | 2,80 | 2,80 | 2,76 | 2,76 | -1,64% | - |
| 29.05.2025 | 2,83 | 2,83 | 2,81 | 2,81 | -1,40% | - |
| 28.05.2025 | 2,84 | 2,85 | 2,84 | 2,85 | -0,52% | - |
| 27.05.2025 | 2,77 | 2,99 | 2,77 | 2,86 | 3,36% | 50,00 |
| 26.05.2025 | 2,77 | 2,77 | 2,77 | 2,77 | -0,29% | - |
| 23.05.2025 | 2,73 | 2,78 | 2,73 | 2,78 | -3,44% | - |
| 22.05.2025 | 2,86 | 2,88 | 2,86 | 2,88 | -0,48% | - |
| 21.05.2025 | 2,87 | 3,09 | 2,87 | 2,89 | -1,57% | 777,00 |
| 20.05.2025 | 2,95 | 3,06 | 2,94 | 2,94 | -0,78% | 261,00 |
| 19.05.2025 | 3,00 | 3,05 | 2,96 | 2,96 | -4,45% | 783,00 |
| 16.05.2025 | 3,07 | 3,10 | 3,07 | 3,10 | 0,23% | - |
| 15.05.2025 | 3,07 | 3,09 | 3,07 | 3,09 | -6,87% | - |
| 14.05.2025 | 3,32 | 3,32 | 3,32 | 3,32 | -3,18% | - |
| 13.05.2025 | 3,07 | 3,43 | 3,07 | 3,43 | 9,34% | - |
| 12.05.2025 | 2,99 | 3,14 | 2,99 | 3,14 | 3,57% | - |
| 09.05.2025 | 2,97 | 3,03 | 2,97 | 3,03 | -0,82% | - |
| 08.05.2025 | 2,80 | 3,05 | 2,80 | 3,05 | 8,07% | - |
| 07.05.2025 | 2,83 | 2,83 | 2,83 | 2,83 | -2,79% | - |
| 06.05.2025 | 2,80 | 2,91 | 2,80 | 2,91 | 1,29% | - |
| 05.05.2025 | 2,87 | 2,99 | 2,87 | 2,87 | -2,51% | 600,00 |
| 02.05.2025 | 2,89 | 2,94 | 2,89 | 2,94 | 2,79% | - |
| 30.04.2025 | 2,89 | 2,89 | 2,86 | 2,86 | -2,95% | - |
| 29.04.2025 | 2,94 | 2,95 | 2,94 | 2,95 | -0,81% | - |
| 28.04.2025 | 2,92 | 2,97 | 2,92 | 2,97 | 0,24% | - |
| 25.04.2025 | 2,95 | 2,97 | 2,95 | 2,97 | -0,50% | - |
| 24.04.2025 | 2,89 | 2,98 | 2,89 | 2,98 | 0,61% | - |
| 23.04.2025 | 2,98 | 2,98 | 2,96 | 2,96 | -0,80% | - |
| 22.04.2025 | 2,82 | 2,99 | 2,82 | 2,99 | -2,26% | - |
| 17.04.2025 | 2,91 | 3,06 | 2,91 | 3,06 | 3,77% | - |
| 16.04.2025 | 2,74 | 2,95 | 2,74 | 2,95 | 3,99% | - |
| 15.04.2025 | 2,83 | 2,83 | 2,83 | 2,83 | -2,04% | - |
| 14.04.2025 | 2,93 | 2,93 | 2,89 | 2,89 | -0,86% | - |
| 11.04.2025 | 2,77 | 2,92 | 2,77 | 2,92 | 4,89% | - |
| 10.04.2025 | 3,03 | 3,03 | 2,78 | 2,78 | -10,43% | - |
| 09.04.2025 | 2,67 | 3,11 | 2,67 | 3,11 | 13,03% | 555,00 |
| 08.04.2025 | 3,00 | 3,00 | 2,75 | 2,75 | -8,89% | - |
| 07.04.2025 | 2,76 | 3,02 | 2,76 | 3,02 | 2,94% | - |
| 04.04.2025 | 3,04 | 3,04 | 2,93 | 2,93 | -5,85% | - |
| 03.04.2025 | 3,23 | 3,23 | 3,11 | 3,11 | -9,67% | - |
| 02.04.2025 | 3,43 | 3,44 | 3,43 | 3,44 | -1,68% | - |
| 01.04.2025 | 3,38 | 3,50 | 3,38 | 3,50 | 0,83% | - |
| 31.03.2025 | 3,40 | 3,47 | 3,40 | 3,47 | 2,39% | - |
| 28.03.2025 | 3,52 | 3,52 | 3,39 | 3,39 | -5,75% | - |
| 27.03.2025 | 3,52 | 3,60 | 3,52 | 3,60 | 1,38% | - |
| 26.03.2025 | 3,44 | 3,55 | 3,44 | 3,55 | 0,88% | - |