3,235€
-1,19%
Echtzeit-Aktienkurs Vizsla Silver Corp.
Bid:
Ask:
Aktienkurse zur Vizsla Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 3,37 | 3,39 | 3,10 | 3,24 | -2,06% | 58.520,00 |
| 13.05.2026 | 3,27 | 3,37 | 3,18 | 3,30 | 2,23% | 10.079,00 |
| 12.05.2026 | 3,17 | 3,23 | 3,05 | 3,23 | 2,18% | 11.495,00 |
| 11.05.2026 | 2,99 | 3,22 | 2,98 | 3,16 | 4,77% | 46.090,00 |
| 08.05.2026 | 2,97 | 3,04 | 2,94 | 3,02 | 2,55% | 183.200,00 |
| 07.05.2026 | 2,94 | 3,16 | 2,94 | 2,94 | 0,10% | 41.050,00 |
| 06.05.2026 | 2,82 | 2,99 | 2,81 | 2,94 | 5,91% | 28.400,00 |
| 05.05.2026 | 2,89 | 2,96 | 2,78 | 2,78 | -2,80% | 53.414,00 |
| 04.05.2026 | 2,95 | 2,99 | 2,82 | 2,86 | 0,25% | 40.379,00 |
| 30.04.2026 | 2,94 | 3,08 | 2,85 | 2,85 | -2,93% | 65.892,00 |
| 29.04.2026 | 2,95 | 2,97 | 2,88 | 2,94 | -0,31% | 46.700,00 |
| 28.04.2026 | 2,97 | 3,00 | 2,87 | 2,95 | -2,09% | 39.350,00 |
| 27.04.2026 | 2,85 | 3,02 | 2,83 | 3,01 | 4,95% | 50.200,00 |
| 24.04.2026 | 2,84 | 2,91 | 2,81 | 2,87 | 1,02% | 259.341,00 |
| 23.04.2026 | 2,91 | 2,99 | 2,76 | 2,84 | -4,06% | 50.000,00 |
| 22.04.2026 | 2,94 | 2,99 | 2,89 | 2,96 | 3,94% | - |
| 21.04.2026 | 3,00 | 3,03 | 2,84 | 2,85 | -4,72% | 52.800,00 |
| 20.04.2026 | 2,93 | 3,02 | 2,87 | 2,99 | 0,23% | 91.035,00 |
| 17.04.2026 | 2,92 | 3,05 | 2,91 | 2,98 | 2,41% | 13.556,00 |
| 16.04.2026 | 2,93 | 2,96 | 2,87 | 2,91 | 0,10% | 54.057,00 |
| 15.04.2026 | 2,93 | 2,99 | 2,87 | 2,91 | -0,89% | 39.834,00 |
| 14.04.2026 | 2,83 | 2,94 | 2,78 | 2,93 | 4,23% | 26.569,00 |
| 13.04.2026 | 2,70 | 2,85 | 2,69 | 2,81 | 1,70% | 59.600,00 |
| 10.04.2026 | 2,82 | 2,86 | 2,76 | 2,77 | -1,71% | - |
| 09.04.2026 | 2,80 | 2,87 | 2,75 | 2,81 | 0,00% | 17.000,00 |
| 08.04.2026 | 2,95 | 3,01 | 2,78 | 2,81 | 1,59% | 28.800,00 |
| 07.04.2026 | 2,84 | 2,93 | 2,70 | 2,77 | -2,29% | 10.000,00 |
| 02.04.2026 | 2,74 | 2,88 | 2,67 | 2,84 | -1,39% | 1.650,00 |
| 01.04.2026 | 2,83 | 2,96 | 2,82 | 2,88 | 0,35% | 42.750,00 |
| 31.03.2026 | 2,80 | 2,89 | 2,78 | 2,87 | 5,33% | 86.925,00 |
| 30.03.2026 | 2,75 | 2,86 | 2,69 | 2,72 | -0,37% | 61.532,00 |
| 27.03.2026 | 2,73 | 2,82 | 2,62 | 2,73 | 1,87% | - |
| 26.03.2026 | 2,78 | 2,79 | 2,65 | 2,68 | -4,46% | 4.532,00 |
| 25.03.2026 | 2,81 | 2,89 | 2,74 | 2,81 | 2,37% | 107.744,00 |
| 24.03.2026 | 2,65 | 2,75 | 2,59 | 2,74 | 2,81% | 6.800,00 |
| 23.03.2026 | 2,41 | 2,76 | 2,36 | 2,67 | -3,09% | 22.103,00 |
| 20.03.2026 | 2,77 | 2,84 | 2,74 | 2,75 | 0,18% | 139.200,00 |
| 19.03.2026 | 2,87 | 2,88 | 2,59 | 2,75 | -6,31% | 145.386,00 |
| 18.03.2026 | 3,12 | 3,13 | 2,90 | 2,93 | -5,48% | 59.700,00 |
| 17.03.2026 | 3,16 | 3,25 | 3,07 | 3,10 | -2,36% | 26.393,00 |
| 16.03.2026 | 3,14 | 3,26 | 3,05 | 3,18 | 0,32% | 260.000,00 |
| 13.03.2026 | 3,38 | 3,42 | 3,13 | 3,17 | -6,50% | 65.044,00 |
| 12.03.2026 | 3,50 | 3,55 | 3,36 | 3,39 | -4,38% | 12.600,00 |
| 11.03.2026 | 3,55 | 3,55 | 3,42 | 3,54 | -1,53% | 19.300,00 |
| 10.03.2026 | 3,51 | 3,64 | 3,43 | 3,60 | 3,60% | 277.040,00 |
| 09.03.2026 | 3,40 | 3,49 | 3,22 | 3,47 | 0,29% | 33.597,00 |
| 06.03.2026 | 3,54 | 3,55 | 3,31 | 3,46 | -1,00% | 10.500,00 |
| 05.03.2026 | 3,59 | 3,63 | 3,40 | 3,50 | -1,96% | 36.249,00 |
| 04.03.2026 | 3,57 | 3,63 | 3,49 | 3,57 | 3,03% | 234.815,00 |
| 03.03.2026 | 3,61 | 3,67 | 3,38 | 3,46 | -7,73% | 23.708,00 |
| 02.03.2026 | 3,81 | 3,91 | 3,63 | 3,75 | 1,08% | 91.396,00 |
| 27.02.2026 | 3,63 | 3,71 | 3,51 | 3,71 | 6,61% | 39.153,00 |
| 26.02.2026 | 3,37 | 3,48 | 3,29 | 3,48 | 4,66% | 5.502,00 |
| 25.02.2026 | 3,37 | 3,42 | 3,33 | 3,33 | -0,15% | 83.881,00 |
| 24.02.2026 | 3,29 | 3,34 | 3,19 | 3,33 | 1,68% | 21.200,00 |
| 23.02.2026 | 3,31 | 3,34 | 3,18 | 3,28 | -1,21% | 146.790,00 |
| 20.02.2026 | 3,39 | 3,47 | 3,28 | 3,32 | -0,75% | 88.151,00 |
| 19.02.2026 | 3,28 | 3,41 | 3,21 | 3,34 | 4,54% | 103.690,00 |
| 18.02.2026 | 3,13 | 3,24 | 3,07 | 3,20 | 4,07% | 76.510,00 |
| 17.02.2026 | 3,13 | 3,20 | 2,93 | 3,07 | -3,46% | 51.395,00 |
| 16.02.2026 | 3,20 | 3,24 | 3,16 | 3,18 | -1,40% | 55.800,00 |
| 13.02.2026 | 3,14 | 3,26 | 3,07 | 3,23 | 6,79% | 86.652,00 |
| 12.02.2026 | 3,27 | 3,35 | 3,02 | 3,02 | -7,22% | 75.310,00 |
| 11.02.2026 | 3,50 | 3,58 | 3,18 | 3,26 | -5,92% | 326.733,00 |
| 10.02.2026 | 3,30 | 3,47 | 3,01 | 3,46 | 1,91% | 240.115,00 |
| 09.02.2026 | 3,89 | 3,92 | 3,28 | 3,40 | -12,72% | 157.631,00 |
| 06.02.2026 | 3,69 | 3,92 | 3,64 | 3,89 | 6,72% | 89.882,00 |
| 05.02.2026 | 3,97 | 4,14 | 3,62 | 3,65 | -12,59% | 54.893,00 |
| 04.02.2026 | 4,51 | 4,70 | 3,99 | 4,17 | -5,44% | 65.674,00 |
| 03.02.2026 | 4,48 | 4,67 | 4,30 | 4,41 | 3,89% | 97.984,00 |
| 02.02.2026 | 4,06 | 4,42 | 3,95 | 4,25 | -0,82% | 132.677,00 |
| 30.01.2026 | 4,72 | 4,72 | 4,26 | 4,28 | -10,83% | 160.103,00 |
| 29.01.2026 | 5,59 | 5,63 | 4,75 | 4,80 | -15,94% | 108.270,00 |
| 28.01.2026 | 5,68 | 5,79 | 5,50 | 5,71 | 3,82% | 88.656,00 |
| 27.01.2026 | 5,68 | 5,77 | 5,27 | 5,50 | -1,43% | 36.619,00 |
| 26.01.2026 | 5,93 | 6,21 | 5,55 | 5,58 | -1,41% | 123.828,00 |
| 23.01.2026 | 5,55 | 5,67 | 5,43 | 5,66 | 4,04% | 56.117,00 |
| 22.01.2026 | 5,31 | 5,49 | 5,18 | 5,44 | 4,82% | 74.830,00 |
| 21.01.2026 | 5,67 | 5,77 | 5,15 | 5,19 | -6,65% | 71.083,00 |
| 20.01.2026 | 5,44 | 5,66 | 5,34 | 5,56 | 4,71% | 112.171,00 |
| 19.01.2026 | 5,47 | 5,52 | 5,24 | 5,31 | 0,38% | 21.056,00 |
| 16.01.2026 | 5,14 | 5,30 | 4,92 | 5,29 | 2,92% | 44.794,00 |
| 15.01.2026 | 5,03 | 5,16 | 4,96 | 5,14 | 1,98% | 15.430,00 |
| 14.01.2026 | 5,17 | 5,22 | 4,91 | 5,04 | -0,40% | 107.763,00 |
| 13.01.2026 | 5,03 | 5,20 | 5,02 | 5,06 | 0,70% | 38.642,00 |
| 12.01.2026 | 4,97 | 5,17 | 4,95 | 5,03 | 4,25% | 30.674,00 |
| 09.01.2026 | 4,83 | 4,96 | 4,76 | 4,82 | 0,84% | 29.450,00 |
| 08.01.2026 | 4,85 | 4,97 | 4,72 | 4,78 | -3,24% | 67.605,00 |
| 07.01.2026 | 4,98 | 5,01 | 4,72 | 4,94 | -1,98% | 92.470,00 |
| 06.01.2026 | 4,97 | 5,05 | 4,79 | 5,04 | 5,33% | 81.068,00 |
| 05.01.2026 | 4,86 | 4,98 | 4,76 | 4,79 | 1,59% | 81.300,00 |
| 02.01.2026 | 4,78 | 4,87 | 4,56 | 4,71 | -2,28% | 30.080,00 |
| 30.12.2025 | 4,80 | 4,82 | 4,80 | 4,82 | 4,10% | - |
| 29.12.2025 | 4,99 | 5,06 | 4,62 | 4,63 | -5,61% | 12.386,00 |
| 23.12.2025 | 4,97 | 5,09 | 4,78 | 4,91 | 1,76% | 2.050,00 |
| 22.12.2025 | 4,75 | 4,93 | 4,64 | 4,82 | 5,13% | 15.770,00 |
| 19.12.2025 | 4,41 | 4,62 | 4,35 | 4,59 | 4,44% | 238,00 |
| 18.12.2025 | 4,46 | 4,52 | 4,35 | 4,39 | 1,62% | 1.900,00 |
| 17.12.2025 | 4,55 | 4,56 | 4,32 | 4,32 | -0,92% | 670,00 |
| 16.12.2025 | 4,33 | 4,45 | 4,29 | 4,36 | -0,80% | 3.899,00 |