1,630€
-4,12%
Echtzeit-Aktienkurs Vizsla Silver Corp.
Bid:
Ask:
Aktienkurse zur Vizsla Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 1,73 | 1,79 | 1,65 | 1,66 | -4,06% | - |
| 02.01.2025 | 1,68 | 1,74 | 1,67 | 1,73 | 2,37% | 3.000,00 |
| 30.12.2024 | 1,67 | 1,73 | 1,63 | 1,69 | 1,20% | 579,00 |
| 27.12.2024 | 1,68 | 1,74 | 1,64 | 1,67 | 1,22% | 7.770,00 |
| 23.12.2024 | 1,73 | 1,74 | 1,63 | 1,65 | -1,20% | - |
| 20.12.2024 | 1,65 | 1,73 | 1,62 | 1,67 | 0,60% | 6.000,00 |
| 19.12.2024 | 1,67 | 1,78 | 1,66 | 1,66 | -2,36% | 3.000,00 |
| 18.12.2024 | 1,76 | 1,85 | 1,70 | 1,70 | -3,69% | 2.000,00 |
| 17.12.2024 | 1,79 | 1,88 | 1,75 | 1,76 | -2,49% | 460,00 |
| 16.12.2024 | 1,76 | 1,91 | 1,74 | 1,81 | 4,03% | 8.470,00 |
| 13.12.2024 | 1,75 | 1,77 | 1,70 | 1,74 | -0,57% | - |
| 12.12.2024 | 1,83 | 1,86 | 1,72 | 1,75 | -2,79% | - |
| 11.12.2024 | 1,75 | 1,82 | 1,73 | 1,80 | 2,28% | 11.000,00 |
| 10.12.2024 | 1,77 | 1,79 | 1,72 | 1,76 | 0,29% | 23.000,00 |
| 09.12.2024 | 1,74 | 1,83 | 1,73 | 1,75 | 3,24% | 4.580,00 |
| 06.12.2024 | 1,75 | 1,78 | 1,68 | 1,70 | -3,42% | 4.110,00 |
| 05.12.2024 | 1,78 | 1,80 | 1,72 | 1,76 | -1,68% | 24.500,00 |
| 04.12.2024 | 1,73 | 1,81 | 1,67 | 1,79 | 3,48% | 1.500,00 |
| 03.12.2024 | 1,70 | 1,75 | 1,63 | 1,73 | 4,23% | - |
| 02.12.2024 | 1,69 | 1,74 | 1,64 | 1,66 | -4,06% | - |
| 29.11.2024 | 1,75 | 1,76 | 1,71 | 1,73 | 1,47% | - |
| 28.11.2024 | 1,67 | 1,72 | 1,66 | 1,70 | 1,19% | 750,00 |
| 27.11.2024 | 1,71 | 1,72 | 1,64 | 1,68 | -0,88% | 78.000,00 |
| 26.11.2024 | 1,72 | 1,75 | 1,67 | 1,70 | -1,45% | 3.000,00 |
| 25.11.2024 | 1,73 | 1,77 | 1,68 | 1,72 | -3,37% | 17.000,00 |
| 22.11.2024 | 1,82 | 1,86 | 1,78 | 1,78 | -0,28% | 3.000,00 |
| 21.11.2024 | 1,79 | 1,80 | 1,73 | 1,79 | 2,00% | - |
| 20.11.2024 | 1,73 | 1,80 | 1,66 | 1,75 | 0,86% | 900,00 |
| 19.11.2024 | 1,72 | 1,77 | 1,69 | 1,74 | 2,97% | 3.240,00 |
| 18.11.2024 | 1,65 | 1,76 | 1,64 | 1,69 | 4,33% | 1.000,00 |
| 15.11.2024 | 1,63 | 1,72 | 1,60 | 1,62 | -1,82% | 4.000,00 |
| 14.11.2024 | 1,57 | 1,82 | 1,55 | 1,65 | 3,13% | 11.227,00 |
| 13.11.2024 | 1,67 | 1,73 | 1,59 | 1,60 | -4,49% | - |
| 12.11.2024 | 1,70 | 1,76 | 1,62 | 1,67 | -2,62% | 5.800,00 |
| 11.11.2024 | 1,84 | 1,87 | 1,69 | 1,72 | -5,51% | 7.400,00 |
| 08.11.2024 | 1,85 | 1,89 | 1,80 | 1,82 | -3,71% | 7.320,00 |
| 07.11.2024 | 1,81 | 1,90 | 1,80 | 1,89 | 3,86% | 5.040,00 |
| 06.11.2024 | 1,78 | 1,89 | 1,78 | 1,82 | -0,27% | 22.400,00 |
| 05.11.2024 | 1,85 | 1,89 | 1,81 | 1,82 | -0,82% | - |
| 04.11.2024 | 1,87 | 1,91 | 1,82 | 1,84 | -2,13% | 2.500,00 |
| 01.11.2024 | 1,87 | 1,95 | 1,86 | 1,88 | -2,34% | - |
| 31.10.2024 | 1,97 | 2,02 | 1,86 | 1,92 | -3,27% | - |
| 30.10.2024 | 2,03 | 2,03 | 1,95 | 1,99 | -1,98% | 10.020,00 |
| 29.10.2024 | 2,02 | 2,20 | 1,98 | 2,03 | 2,02% | 26.200,00 |
| 28.10.2024 | 2,06 | 2,07 | 1,96 | 1,99 | -3,17% | 1.350,00 |
| 25.10.2024 | 2,10 | 2,11 | 2,02 | 2,05 | -2,38% | - |
| 24.10.2024 | 2,13 | 2,18 | 2,05 | 2,10 | 0,00% | 34.800,00 |
| 23.10.2024 | 2,18 | 2,32 | 2,02 | 2,10 | -3,23% | 31.100,00 |
| 22.10.2024 | 2,12 | 2,23 | 2,10 | 2,17 | 3,33% | 30.025,00 |
| 21.10.2024 | 2,06 | 2,18 | 2,03 | 2,10 | 2,44% | 47.410,00 |
| 18.10.2024 | 1,94 | 2,05 | 1,90 | 2,05 | 7,33% | 14.935,00 |
| 17.10.2024 | 1,90 | 1,95 | 1,88 | 1,91 | 1,60% | 13.100,00 |
| 16.10.2024 | 1,87 | 1,95 | 1,84 | 1,88 | 1,35% | 6.450,00 |
| 15.10.2024 | 1,87 | 1,91 | 1,84 | 1,86 | -2,11% | 8.700,00 |
| 14.10.2024 | 1,91 | 1,93 | 1,89 | 1,90 | 0,00% | - |
| 11.10.2024 | 1,87 | 1,94 | 1,82 | 1,90 | 3,27% | 8.600,00 |
| 10.10.2024 | 1,76 | 1,85 | 1,75 | 1,84 | 4,56% | 12.264,00 |
| 09.10.2024 | 1,73 | 1,77 | 1,69 | 1,76 | 1,74% | 72.000,00 |
| 08.10.2024 | 1,74 | 1,74 | 1,67 | 1,73 | 0,00% | 90.500,00 |
| 07.10.2024 | 1,78 | 1,80 | 1,70 | 1,73 | -2,54% | 54.044,00 |
| 04.10.2024 | 1,75 | 1,79 | 1,71 | 1,77 | 2,61% | 29.180,00 |
| 03.10.2024 | 1,75 | 1,76 | 1,70 | 1,73 | -1,15% | 5.000,00 |
| 02.10.2024 | 1,80 | 1,83 | 1,74 | 1,75 | -3,59% | 22.600,00 |
| 01.10.2024 | 1,77 | 1,83 | 1,73 | 1,81 | 4,02% | 35.535,00 |
| 30.09.2024 | 1,79 | 1,83 | 1,72 | 1,74 | -1,97% | 78.420,00 |
| 27.09.2024 | 1,85 | 1,86 | 1,76 | 1,78 | -3,01% | 10.300,00 |
| 26.09.2024 | 1,81 | 1,89 | 1,80 | 1,83 | 1,39% | 4.200,00 |
| 25.09.2024 | 1,82 | 1,87 | 1,79 | 1,81 | -1,10% | 31.400,00 |
| 24.09.2024 | 1,74 | 1,84 | 1,73 | 1,83 | 5,80% | 20.000,00 |
| 23.09.2024 | 1,76 | 1,77 | 1,71 | 1,73 | -1,71% | - |
| 20.09.2024 | 1,76 | 1,78 | 1,72 | 1,76 | 0,57% | 750,00 |
| 19.09.2024 | 1,76 | 1,80 | 1,73 | 1,75 | 2,35% | - |
| 18.09.2024 | 1,70 | 1,75 | 1,69 | 1,71 | 0,00% | 7.500,00 |
| 17.09.2024 | 1,73 | 1,76 | 1,67 | 1,71 | -0,87% | 14.000,00 |
| 16.09.2024 | 2,00 | 2,00 | 1,68 | 1,72 | -12,69% | 31.000,00 |
| 13.09.2024 | 1,87 | 1,98 | 1,83 | 1,97 | 6,20% | - |
| 12.09.2024 | 1,77 | 1,88 | 1,73 | 1,86 | 5,70% | 2.800,00 |
| 11.09.2024 | 1,70 | 1,77 | 1,67 | 1,76 | 3,54% | - |
| 10.09.2024 | 1,66 | 1,72 | 1,63 | 1,70 | 1,19% | 600,00 |
| 09.09.2024 | 1,69 | 1,72 | 1,64 | 1,68 | 0,90% | 30.000,00 |
| 06.09.2024 | 1,74 | 1,76 | 1,63 | 1,66 | -4,87% | 85.600,00 |
| 05.09.2024 | 1,72 | 1,78 | 1,72 | 1,75 | 1,75% | 10.000,00 |
| 04.09.2024 | 1,78 | 1,80 | 1,72 | 1,72 | -3,38% | - |
| 03.09.2024 | 1,85 | 1,86 | 1,77 | 1,78 | -4,31% | 18.000,00 |
| 02.09.2024 | 1,86 | 1,87 | 1,85 | 1,86 | -1,07% | - |
| 30.08.2024 | 1,81 | 1,88 | 1,80 | 1,88 | 4,75% | - |
| 29.08.2024 | 1,81 | 1,83 | 1,79 | 1,79 | -0,28% | - |
| 28.08.2024 | 1,78 | 1,84 | 1,78 | 1,80 | -1,64% | 180.000,00 |
| 27.08.2024 | 1,84 | 1,87 | 1,79 | 1,83 | -1,08% | 30.000,00 |
| 26.08.2024 | 1,81 | 1,85 | 1,80 | 1,85 | 1,65% | - |
| 23.08.2024 | 1,80 | 1,87 | 1,78 | 1,82 | 1,40% | 3.000,00 |
| 22.08.2024 | 1,82 | 1,82 | 1,77 | 1,79 | -1,65% | 3.000,00 |
| 21.08.2024 | 1,76 | 1,83 | 1,74 | 1,82 | 3,41% | 15.000,00 |
| 20.08.2024 | 1,77 | 1,85 | 1,74 | 1,76 | -1,40% | - |
| 19.08.2024 | 1,73 | 1,80 | 1,70 | 1,79 | 2,88% | 900,00 |
| 16.08.2024 | 1,72 | 1,79 | 1,64 | 1,74 | 0,00% | - |
| 15.08.2024 | 1,62 | 1,74 | 1,60 | 1,74 | 8,10% | 11.400,00 |
| 14.08.2024 | 1,58 | 1,61 | 1,53 | 1,61 | 1,90% | 16.000,00 |
| 13.08.2024 | 1,60 | 1,62 | 1,57 | 1,58 | -1,87% | 9.400,00 |
| 12.08.2024 | 1,60 | 1,69 | 1,56 | 1,61 | 1,58% | 7.500,00 |