3,300€
6,11%
Echtzeit-Aktienkurs Vizsla Silver Corp.
Bid:
Ask:
Aktienkurse zur Vizsla Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 3,20 | 3,37 | 3,09 | 3,36 | 6,85% | 10.000,00 |
| 18.09.2025 | 3,17 | 3,27 | 3,08 | 3,14 | -0,48% | 9.500,00 |
| 17.09.2025 | 3,20 | 3,27 | 3,14 | 3,16 | -2,02% | 4.000,00 |
| 16.09.2025 | 3,39 | 3,45 | 3,21 | 3,22 | -4,59% | 300,00 |
| 15.09.2025 | 3,31 | 3,39 | 3,24 | 3,38 | 2,74% | - |
| 12.09.2025 | 3,39 | 3,41 | 3,28 | 3,29 | 2,34% | - |
| 11.09.2025 | 3,23 | 3,24 | 3,21 | 3,21 | 2,39% | 300,00 |
| 10.09.2025 | 3,16 | 3,19 | 3,14 | 3,14 | 0,32% | 2.300,00 |
| 09.09.2025 | 3,19 | 3,23 | 3,10 | 3,13 | -3,85% | 70,00 |
| 08.09.2025 | 3,18 | 3,26 | 3,18 | 3,25 | 2,20% | - |
| 05.09.2025 | 3,16 | 3,28 | 3,10 | 3,18 | 2,09% | 352,00 |
| 04.09.2025 | 3,21 | 3,29 | 3,08 | 3,12 | -4,59% | 2.400,00 |
| 03.09.2025 | 3,24 | 3,39 | 3,20 | 3,27 | 0,46% | - |
| 02.09.2025 | 3,27 | 3,34 | 3,15 | 3,25 | -0,91% | 6.100,00 |
| 01.09.2025 | 3,19 | 3,31 | 3,18 | 3,28 | 4,63% | 1.200,00 |
| 29.08.2025 | 3,01 | 3,16 | 2,98 | 3,14 | 3,81% | 2.627,00 |
| 28.08.2025 | 3,07 | 3,13 | 2,96 | 3,02 | -0,33% | 2.000,00 |
| 27.08.2025 | 3,05 | 3,10 | 2,93 | 3,03 | -0,33% | - |
| 26.08.2025 | 3,03 | 3,07 | 2,97 | 3,04 | 1,67% | - |
| 25.08.2025 | 3,01 | 3,13 | 2,96 | 2,99 | -0,33% | 500,00 |
| 22.08.2025 | 2,97 | 3,06 | 2,92 | 3,00 | 1,35% | - |
| 21.08.2025 | 2,83 | 2,99 | 2,80 | 2,96 | 4,78% | 3.500,00 |
| 20.08.2025 | 2,80 | 2,86 | 2,77 | 2,83 | 1,44% | 1.200,00 |
| 19.08.2025 | 2,96 | 2,97 | 2,78 | 2,79 | -5,43% | - |
| 18.08.2025 | 2,96 | 2,99 | 2,90 | 2,95 | 0,00% | 3.200,00 |
| 15.08.2025 | 2,91 | 2,96 | 2,85 | 2,95 | 1,38% | 6.600,00 |
| 14.08.2025 | 2,91 | 2,96 | 2,88 | 2,91 | 0,35% | 3.000,00 |
| 13.08.2025 | 2,93 | 2,98 | 2,81 | 2,90 | 0,52% | - |
| 12.08.2025 | 2,89 | 2,90 | 2,83 | 2,88 | 1,77% | - |
| 11.08.2025 | 2,81 | 2,92 | 2,71 | 2,83 | 0,35% | 150,00 |
| 08.08.2025 | 2,85 | 2,91 | 2,79 | 2,82 | -1,23% | - |
| 07.08.2025 | 2,82 | 2,91 | 2,76 | 2,86 | 1,96% | - |
| 06.08.2025 | 2,75 | 2,80 | 2,70 | 2,80 | 1,45% | - |
| 05.08.2025 | 2,55 | 2,76 | 2,54 | 2,76 | 5,95% | - |
| 04.08.2025 | 2,55 | 2,63 | 2,54 | 2,61 | 3,37% | 10.640,00 |
| 01.08.2025 | 2,60 | 2,64 | 2,52 | 2,52 | -1,95% | 1.100,00 |
| 31.07.2025 | 2,65 | 2,67 | 2,55 | 2,57 | -1,15% | 2.224,00 |
| 30.07.2025 | 2,74 | 2,78 | 2,60 | 2,60 | -4,59% | 13.550,00 |
| 29.07.2025 | 2,76 | 2,82 | 2,70 | 2,73 | -0,18% | 2.500,00 |
| 28.07.2025 | 2,84 | 2,85 | 2,68 | 2,73 | -2,67% | 27.000,00 |
| 25.07.2025 | 2,85 | 2,87 | 2,79 | 2,81 | -1,41% | - |
| 24.07.2025 | 2,84 | 2,92 | 2,78 | 2,85 | -0,52% | - |
| 23.07.2025 | 2,85 | 2,90 | 2,76 | 2,86 | 1,06% | 4.000,00 |
| 22.07.2025 | 2,82 | 2,91 | 2,75 | 2,83 | 0,18% | 950,00 |
| 21.07.2025 | 2,81 | 2,95 | 2,80 | 2,83 | 1,44% | 2.400,00 |
| 18.07.2025 | 2,84 | 2,92 | 2,76 | 2,79 | -1,59% | - |
| 17.07.2025 | 2,79 | 2,85 | 2,69 | 2,83 | 3,28% | 500,00 |
| 16.07.2025 | 2,86 | 2,90 | 2,74 | 2,74 | -3,52% | - |
| 15.07.2025 | 2,83 | 2,85 | 2,70 | 2,84 | 1,43% | - |
| 14.07.2025 | 2,86 | 2,95 | 2,77 | 2,80 | 1,27% | 12.304,00 |
| 11.07.2025 | 2,60 | 2,81 | 2,59 | 2,77 | 8,01% | 17.602,00 |
| 10.07.2025 | 2,54 | 2,59 | 2,47 | 2,56 | 1,79% | 6.000,00 |
| 09.07.2025 | 2,51 | 2,52 | 2,43 | 2,52 | 1,21% | 2.370,00 |
| 08.07.2025 | 2,62 | 2,71 | 2,46 | 2,49 | -3,87% | - |
| 07.07.2025 | 2,55 | 2,60 | 2,48 | 2,59 | 0,78% | 12.225,00 |
| 04.07.2025 | 2,55 | 2,59 | 2,50 | 2,57 | 0,98% | 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 |