2,575€
3,83%
Echtzeit-Aktienkurs Vizsla Silver Corp.
Bid:
Ask:
Aktienkurse zur Vizsla Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 2,55 | 2,59 | 2,50 | 2,55 | 0,39% | 16.385,00 |
| 03.07.2025 | 2,56 | 2,61 | 2,49 | 2,54 | 0,59% | 12.080,00 |
| 02.07.2025 | 2,49 | 2,56 | 2,46 | 2,53 | 0,40% | 3.000,00 |
| 01.07.2025 | 2,51 | 2,62 | 2,48 | 2,52 | 0,80% | - |
| 30.06.2025 | 2,49 | 2,56 | 2,41 | 2,50 | 2,89% | 11.309,00 |
| 27.06.2025 | 2,52 | 2,59 | 2,41 | 2,43 | -4,72% | 8.670,00 |
| 26.06.2025 | 2,49 | 2,62 | 2,49 | 2,55 | 0,79% | 1.370,00 |
| 25.06.2025 | 2,53 | 2,60 | 2,49 | 2,53 | 0,20% | 13.200,00 |
| 24.06.2025 | 2,59 | 2,65 | 2,52 | 2,52 | -2,89% | 1.343,00 |
| 23.06.2025 | 2,89 | 2,90 | 2,59 | 2,60 | -8,95% | 17.500,00 |
| 20.06.2025 | 2,79 | 2,95 | 2,78 | 2,85 | -2,40% | 8.136,00 |
| 19.06.2025 | 2,95 | 2,95 | 2,88 | 2,92 | -0,68% | - |
| 18.06.2025 | 3,06 | 3,12 | 2,94 | 2,94 | -4,85% | 200,00 |
| 17.06.2025 | 3,08 | 3,14 | 3,05 | 3,09 | 1,31% | - |
| 16.06.2025 | 3,04 | 3,07 | 2,94 | 3,05 | 1,33% | - |
| 13.06.2025 | 3,03 | 3,08 | 2,97 | 3,01 | -0,33% | 17.550,00 |
| 12.06.2025 | 3,01 | 3,05 | 2,89 | 3,02 | 1,68% | 3.100,00 |
| 11.06.2025 | 3,02 | 3,05 | 2,94 | 2,97 | -1,00% | 8.600,00 |
| 10.06.2025 | 3,15 | 3,26 | 2,92 | 3,00 | -5,21% | 4.000,00 |
| 09.06.2025 | 3,05 | 3,21 | 3,03 | 3,17 | 4,80% | 4.800,00 |
| 06.06.2025 | 3,10 | 3,17 | 2,97 | 3,02 | -1,31% | 10.396,00 |
| 05.06.2025 | 2,82 | 3,12 | 2,82 | 3,06 | 9,48% | 14.900,00 |
| 04.06.2025 | 2,84 | 2,89 | 2,78 | 2,80 | -1,41% | 8.309,00 |
| 03.06.2025 | 2,66 | 2,85 | 2,62 | 2,84 | 4,81% | 175,00 |
| 02.06.2025 | 2,56 | 2,72 | 2,56 | 2,71 | 6,50% | 3.500,00 |
| 30.05.2025 | 2,45 | 2,54 | 2,42 | 2,54 | 2,63% | 45.295,00 |
| 29.05.2025 | 2,55 | 2,64 | 2,46 | 2,48 | -3,51% | 6.000,00 |
| 28.05.2025 | 2,53 | 2,58 | 2,48 | 2,57 | 1,99% | 4.834,00 |
| 27.05.2025 | 2,51 | 2,56 | 2,43 | 2,52 | 0,20% | 13.000,00 |
| 26.05.2025 | 2,44 | 2,53 | 2,41 | 2,51 | 1,83% | 3.018,00 |
| 23.05.2025 | 2,45 | 2,49 | 2,38 | 2,47 | 2,49% | 1.680,00 |
| 22.05.2025 | 2,36 | 2,43 | 2,31 | 2,41 | 2,12% | 8.000,00 |
| 21.05.2025 | 2,24 | 2,38 | 2,24 | 2,36 | 3,97% | 8.000,00 |
| 20.05.2025 | 2,13 | 2,27 | 2,12 | 2,27 | 4,86% | - |
| 19.05.2025 | 2,14 | 2,19 | 2,04 | 2,16 | 0,00% | 23.912,00 |
| 16.05.2025 | 2,14 | 2,24 | 2,08 | 2,16 | 0,47% | 4.800,00 |
| 15.05.2025 | 1,98 | 2,18 | 1,94 | 2,15 | 6,28% | 27.734,00 |
| 14.05.2025 | 2,09 | 2,13 | 2,01 | 2,02 | -5,25% | 10.500,00 |
| 13.05.2025 | 2,10 | 2,14 | 2,05 | 2,14 | 4,15% | 34.000,00 |
| 12.05.2025 | 2,11 | 2,13 | 2,02 | 2,05 | -1,68% | 3.700,00 |
| 09.05.2025 | 2,01 | 2,09 | 1,96 | 2,09 | 4,35% | - |
| 08.05.2025 | 2,03 | 2,06 | 1,99 | 2,00 | -1,58% | - |
| 07.05.2025 | 2,08 | 2,09 | 1,99 | 2,03 | -2,64% | - |
| 06.05.2025 | 1,96 | 2,10 | 1,92 | 2,09 | 8,99% | - |
| 05.05.2025 | 1,86 | 1,93 | 1,85 | 1,91 | 3,24% | 1.100,00 |
| 02.05.2025 | 1,85 | 1,87 | 1,83 | 1,85 | -1,70% | - |
| 30.04.2025 | 1,89 | 1,92 | 1,82 | 1,89 | 0,00% | 4.180,00 |
| 29.04.2025 | 1,88 | 1,96 | 1,88 | 1,89 | -1,72% | - |
| 28.04.2025 | 1,90 | 1,95 | 1,88 | 1,92 | 0,16% | 4.000,00 |
| 25.04.2025 | 1,94 | 1,95 | 1,89 | 1,92 | -1,19% | 20.000,00 |
| 24.04.2025 | 1,93 | 1,99 | 1,91 | 1,94 | -0,51% | - |
| 23.04.2025 | 1,84 | 1,96 | 1,82 | 1,95 | 3,89% | - |
| 22.04.2025 | 1,97 | 1,97 | 1,85 | 1,88 | -2,85% | 3.260,00 |
| 17.04.2025 | 1,99 | 2,00 | 1,90 | 1,93 | -1,68% | 3.000,00 |
| 16.04.2025 | 1,98 | 2,03 | 1,95 | 1,96 | 0,93% | 3.500,00 |
| 15.04.2025 | 1,97 | 2,03 | 1,94 | 1,95 | -1,12% | - |
| 14.04.2025 | 1,86 | 1,97 | 1,82 | 1,97 | 6,04% | 4.400,00 |
| 11.04.2025 | 1,80 | 1,90 | 1,77 | 1,86 | 5,70% | 8.000,00 |
| 10.04.2025 | 1,78 | 1,82 | 1,71 | 1,76 | -0,74% | 3.200,00 |
| 09.04.2025 | 1,55 | 1,79 | 1,55 | 1,77 | 13,84% | 2.103,00 |
| 08.04.2025 | 1,66 | 1,75 | 1,55 | 1,55 | -4,02% | 26.286,00 |
| 07.04.2025 | 1,64 | 1,83 | 1,58 | 1,62 | -5,38% | 17.109,00 |
| 04.04.2025 | 1,94 | 1,95 | 1,68 | 1,71 | -12,08% | 8.360,00 |
| 03.04.2025 | 2,02 | 2,06 | 1,88 | 1,95 | -5,58% | 3.750,00 |
| 02.04.2025 | 2,06 | 2,14 | 2,03 | 2,06 | -2,37% | - |
| 01.04.2025 | 2,09 | 2,21 | 2,09 | 2,11 | 0,96% | 5.500,00 |
| 31.03.2025 | 2,10 | 2,21 | 2,01 | 2,09 | -0,95% | 90.400,00 |
| 28.03.2025 | 2,19 | 2,26 | 2,10 | 2,11 | -3,65% | 5.650,00 |
| 27.03.2025 | 2,10 | 2,22 | 2,10 | 2,19 | 2,82% | 5.570,00 |
| 26.03.2025 | 2,14 | 2,19 | 2,11 | 2,13 | -1,84% | - |
| 25.03.2025 | 2,15 | 2,25 | 2,14 | 2,17 | 0,46% | 23.000,00 |
| 24.03.2025 | 2,10 | 2,21 | 2,09 | 2,16 | 2,37% | 8.064,00 |
| 21.03.2025 | 2,15 | 2,23 | 2,09 | 2,11 | -2,31% | 2.190,00 |
| 20.03.2025 | 2,21 | 2,21 | 2,10 | 2,16 | -1,37% | 10.100,00 |
| 19.03.2025 | 2,22 | 2,22 | 2,13 | 2,19 | -0,45% | 7.800,00 |
| 18.03.2025 | 2,17 | 2,27 | 2,16 | 2,20 | 0,46% | 8.050,00 |
| 17.03.2025 | 2,06 | 2,19 | 2,03 | 2,19 | 7,35% | 38.657,00 |
| 14.03.2025 | 2,06 | 2,09 | 2,01 | 2,04 | -0,49% | - |
| 13.03.2025 | 1,94 | 2,05 | 1,89 | 2,05 | 7,89% | 10.000,00 |
| 12.03.2025 | 1,87 | 1,96 | 1,86 | 1,90 | 0,53% | 5.200,00 |
| 11.03.2025 | 1,84 | 1,90 | 1,80 | 1,89 | 2,72% | 29.850,00 |
| 10.03.2025 | 1,89 | 1,94 | 1,79 | 1,84 | -2,90% | 11.250,00 |
| 07.03.2025 | 1,90 | 1,92 | 1,85 | 1,90 | 0,53% | - |
| 06.03.2025 | 1,88 | 1,95 | 1,84 | 1,89 | -1,31% | 6.000,00 |
| 05.03.2025 | 1,82 | 1,92 | 1,77 | 1,91 | 5,82% | - |
| 04.03.2025 | 1,80 | 1,84 | 1,71 | 1,81 | 0,28% | 2.643,00 |
| 03.03.2025 | 1,90 | 1,93 | 1,79 | 1,80 | -3,49% | - |
| 28.02.2025 | 1,83 | 1,88 | 1,79 | 1,87 | 1,36% | 900,00 |
| 27.02.2025 | 1,84 | 1,95 | 1,81 | 1,84 | -2,13% | 12.000,00 |
| 26.02.2025 | 1,84 | 1,93 | 1,84 | 1,88 | 2,17% | 12.260,00 |
| 25.02.2025 | 1,89 | 1,95 | 1,81 | 1,84 | -3,92% | 17.700,00 |
| 24.02.2025 | 1,99 | 2,02 | 1,90 | 1,92 | -3,77% | 25.000,00 |
| 21.02.2025 | 2,09 | 2,17 | 1,96 | 1,99 | -4,78% | 6.800,00 |
| 20.02.2025 | 2,16 | 2,20 | 2,09 | 2,09 | -2,79% | - |
| 19.02.2025 | 2,12 | 2,21 | 2,12 | 2,15 | 0,94% | - |
| 18.02.2025 | 2,16 | 2,20 | 2,09 | 2,13 | -0,93% | - |
| 17.02.2025 | 2,14 | 2,16 | 2,14 | 2,15 | 1,42% | 280,00 |
| 14.02.2025 | 2,14 | 2,26 | 2,10 | 2,12 | 0,47% | 8.000,00 |
| 13.02.2025 | 2,14 | 2,17 | 2,07 | 2,11 | -0,47% | 7.200,00 |
| 12.02.2025 | 2,07 | 2,15 | 2,01 | 2,12 | 1,44% | 10.000,00 |