Echtzeit-Aktienkurs VOC Energy Trust
Bid:
Ask:
Aktienkurse zur VOC Energy Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 3,01 | 3,07 | 2,90 | 2,95 | -1,83% | - |
| 25.02.2021 | 3,01 | 3,05 | 2,94 | 3,00 | -0,99% | - |
| 24.02.2021 | 3,03 | 3,16 | 2,95 | 3,03 | 5,57% | - |
| 23.02.2021 | 2,91 | 3,02 | 2,77 | 2,87 | -5,59% | - |
| 22.02.2021 | 3,08 | 3,14 | 2,92 | 3,04 | 0,66% | - |
| 19.02.2021 | 3,10 | 3,10 | 2,87 | 3,02 | 0,00% | - |
| 18.02.2021 | 2,98 | 3,09 | 2,97 | 3,02 | 2,55% | - |
| 17.02.2021 | 3,02 | 3,05 | 2,95 | 2,95 | -2,81% | - |
| 16.02.2021 | 3,20 | 3,28 | 2,95 | 3,03 | 3,59% | - |
| 12.02.2021 | 2,86 | 3,03 | 2,86 | 2,93 | 2,45% | - |
| 11.02.2021 | 2,89 | 2,92 | 2,79 | 2,86 | 1,96% | - |
| 10.02.2021 | 2,91 | 2,97 | 0,00 | 2,80 | -4,27% | - |
| 09.02.2021 | 3,00 | 3,19 | 2,82 | 2,93 | -2,34% | - |
| 08.02.2021 | 3,00 | 3,03 | 2,88 | 3,00 | 3,28% | - |
| 05.02.2021 | 2,69 | 2,92 | 2,65 | 2,90 | 2,11% | - |
| 04.02.2021 | 2,84 | 2,84 | 2,84 | 2,84 | 4,80% | - |
| 03.02.2021 | 2,56 | 2,75 | 2,49 | 2,71 | 7,11% | - |
| 02.02.2021 | 2,52 | 2,61 | 2,50 | 2,53 | 2,64% | - |
| 01.02.2021 | 2,40 | 2,55 | 2,40 | 2,47 | 1,86% | - |
| 29.01.2021 | 2,52 | 2,52 | 2,37 | 2,42 | -7,98% | - |
| 28.01.2021 | 2,47 | 2,78 | 2,30 | 2,63 | 4,37% | - |
| 27.01.2021 | 2,61 | 2,61 | 2,46 | 2,52 | -4,00% | - |
| 26.01.2021 | 2,58 | 2,63 | 2,58 | 2,63 | -3,31% | - |
| 25.01.2021 | 2,70 | 2,77 | 2,67 | 2,72 | 1,12% | - |
| 22.01.2021 | 2,68 | 2,72 | 2,62 | 2,69 | -1,65% | - |
| 21.01.2021 | 2,60 | 2,79 | 2,54 | 2,73 | -7,46% | - |
| 20.01.2021 | 2,98 | 3,08 | 2,91 | 2,95 | -1,67% | - |
| 19.01.2021 | 2,96 | 3,09 | 2,89 | 3,00 | 2,92% | - |
| 15.01.2021 | 2,88 | 3,07 | 2,82 | 2,92 | 0,00% | - |
| 14.01.2021 | 3,02 | 3,08 | 2,85 | 2,92 | -1,02% | - |
| 13.01.2021 | 3,02 | 3,09 | 2,87 | 2,95 | -2,16% | - |
| 12.01.2021 | 3,19 | 3,20 | 2,93 | 3,01 | 1,01% | - |
| 11.01.2021 | 2,77 | 3,02 | 2,77 | 2,98 | 5,11% | - |
| 08.01.2021 | 2,75 | 2,92 | 2,69 | 2,84 | 5,59% | - |
| 07.01.2021 | 2,69 | 2,69 | 2,54 | 2,69 | 1,32% | - |
| 06.01.2021 | 2,71 | 2,76 | 2,63 | 2,65 | 2,51% | - |
| 05.01.2021 | 2,52 | 2,66 | 2,50 | 2,59 | 7,04% | - |
| 04.01.2021 | 2,37 | 2,45 | 2,22 | 2,42 | 7,57% | - |
| 31.12.2020 | 2,26 | 2,42 | 2,17 | 2,25 | -1,54% | - |
| 30.12.2020 | 2,38 | 2,42 | 2,24 | 2,28 | -1,72% | - |
| 29.12.2020 | 2,32 | 2,33 | 2,22 | 2,32 | -6,07% | - |
| 28.12.2020 | 2,42 | 2,47 | 2,37 | 2,47 | -1,20% | - |
| 24.12.2020 | 2,48 | 2,53 | 2,40 | 2,50 | 1,01% | - |
| 23.12.2020 | 2,53 | 2,61 | 2,44 | 2,48 | -0,40% | - |
| 22.12.2020 | 2,55 | 2,57 | 2,45 | 2,49 | -5,87% | - |
| 21.12.2020 | 2,60 | 2,64 | 2,57 | 2,64 | -3,83% | - |
| 18.12.2020 | 2,68 | 2,76 | 2,61 | 2,75 | 1,48% | - |
| 17.12.2020 | 2,97 | 2,97 | 2,61 | 2,71 | -3,05% | - |
| 16.12.2020 | 2,54 | 2,85 | 2,51 | 2,79 | 13,18% | - |
| 15.12.2020 | 2,41 | 2,49 | 2,37 | 2,47 | 2,71% | - |
| 14.12.2020 | 2,44 | 2,44 | 2,36 | 2,40 | -0,62% | - |
| 11.12.2020 | 2,43 | 2,45 | 2,40 | 2,42 | 0,63% | - |
| 10.12.2020 | 2,31 | 2,44 | 2,26 | 2,40 | 5,03% | - |
| 09.12.2020 | 2,32 | 2,33 | 2,25 | 2,29 | -2,77% | - |
| 08.12.2020 | 2,26 | 2,39 | 2,22 | 2,35 | 2,17% | - |
| 07.12.2020 | 2,24 | 2,37 | 2,21 | 2,30 | -1,92% | - |
| 04.12.2020 | 2,28 | 2,35 | 2,21 | 2,35 | 6,59% | - |
| 03.12.2020 | 2,19 | 2,26 | 2,17 | 2,20 | 0,46% | - |
| 02.12.2020 | 2,25 | 2,25 | 2,16 | 2,19 | 6,83% | - |
| 01.12.2020 | 2,23 | 2,23 | 2,05 | 2,05 | -6,39% | - |
| 30.11.2020 | 2,24 | 2,25 | 2,08 | 2,19 | -3,10% | - |
| 27.11.2020 | 2,24 | 2,31 | 2,24 | 2,26 | 0,44% | - |
| 25.11.2020 | 2,31 | 2,31 | 2,25 | 2,25 | 4,41% | - |
| 24.11.2020 | 2,10 | 2,19 | 2,08 | 2,16 | 5,12% | - |
| 23.11.2020 | 2,05 | 2,09 | 2,04 | 2,05 | 3,02% | - |
| 20.11.2020 | 1,98 | 2,01 | 1,95 | 1,99 | 0,76% | - |
| 19.11.2020 | 1,98 | 1,99 | 1,94 | 1,98 | -0,75% | - |
| 18.11.2020 | 2,09 | 2,09 | 1,99 | 1,99 | -0,50% | - |
| 17.11.2020 | 2,02 | 2,06 | 1,97 | 2,00 | -0,50% | - |
| 16.11.2020 | 2,04 | 2,07 | 2,00 | 2,01 | 4,96% | - |
| 13.11.2020 | 1,97 | 1,97 | 1,90 | 1,92 | 5,51% | - |
| 12.11.2020 | 1,86 | 1,91 | 1,80 | 1,82 | -3,97% | - |
| 11.11.2020 | 1,90 | 1,94 | 1,78 | 1,89 | 4,71% | - |
| 10.11.2020 | 1,79 | 1,83 | 1,73 | 1,81 | 1,40% | - |
| 09.11.2020 | 1,74 | 1,88 | 1,65 | 1,78 | 8,54% | - |
| 06.11.2020 | 1,67 | 1,71 | 1,63 | 1,64 | 0,92% | - |
| 05.11.2020 | 1,66 | 1,70 | 1,61 | 1,63 | -2,11% | - |
| 04.11.2020 | 1,76 | 1,78 | 1,61 | 1,66 | -2,64% | - |
| 03.11.2020 | 1,84 | 1,86 | 1,69 | 1,71 | -7,84% | - |
| 02.11.2020 | 1,92 | 1,93 | 1,82 | 1,85 | -3,14% | - |
| 30.10.2020 | 1,72 | 1,92 | 1,68 | 1,91 | 9,14% | - |
| 29.10.2020 | 1,63 | 1,79 | 1,61 | 1,75 | -2,78% | - |
| 28.10.2020 | 1,77 | 1,81 | 1,61 | 1,80 | 0,56% | - |
| 27.10.2020 | 1,79 | 1,79 | 1,79 | 1,79 | -3,50% | - |
| 26.10.2020 | 1,87 | 1,88 | 1,83 | 1,86 | -3,89% | - |
| 23.10.2020 | 1,74 | 2,01 | 1,74 | 1,93 | 6,34% | - |
| 22.10.2020 | 1,62 | 1,84 | 1,62 | 1,82 | 4,91% | - |
| 21.10.2020 | 1,68 | 1,88 | 1,68 | 1,73 | 16,50% | - |
| 20.10.2020 | 1,49 | 1,51 | 1,46 | 1,49 | 0,00% | - |
| 19.10.2020 | 1,48 | 1,53 | 1,45 | 1,49 | -2,62% | - |
| 16.10.2020 | 1,46 | 1,53 | 1,42 | 1,53 | 2,69% | - |
| 15.10.2020 | 1,47 | 1,50 | 1,45 | 1,49 | -0,34% | - |
| 14.10.2020 | 1,47 | 1,52 | 1,47 | 1,49 | 0,34% | - |
| 13.10.2020 | 1,55 | 1,55 | 1,47 | 1,49 | -1,00% | - |
| 12.10.2020 | 1,62 | 1,63 | 1,49 | 1,50 | -7,69% | - |
| 09.10.2020 | 1,54 | 1,76 | 1,54 | 1,63 | -0,31% | - |
| 08.10.2020 | 1,50 | 1,84 | 1,49 | 1,63 | 20,30% | - |
| 07.10.2020 | 1,46 | 1,48 | 1,34 | 1,36 | -4,91% | - |
| 06.10.2020 | 1,46 | 1,47 | 0,00 | 1,43 | -0,70% | - |
| 05.10.2020 | 1,59 | 1,59 | 1,43 | 1,44 | -8,31% | - |