3,217€
-2,63%
Echtzeit-Aktienkurs Vizsla Silver Corp.
Bid:
Ask:
Aktienkurse zur Vizsla Silver Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,87 | 2,95 | 2,77 | 2,79 | -2,99% | 11.088,00 |
| 04.05.2026 | 2,95 | 2,99 | 2,81 | 2,87 | -0,73% | 24.981,00 |
| 30.04.2026 | 2,92 | 3,08 | 2,88 | 2,89 | 0,38% | 16.931,00 |
| 29.04.2026 | 2,95 | 2,97 | 2,86 | 2,88 | -1,87% | 17.495,00 |
| 28.04.2026 | 2,99 | 3,01 | 2,86 | 2,94 | -2,84% | 22.606,00 |
| 27.04.2026 | 2,86 | 3,04 | 2,81 | 3,02 | 5,59% | 15.322,00 |
| 24.04.2026 | 2,84 | 2,91 | 2,83 | 2,86 | 0,77% | 7.567,00 |
| 23.04.2026 | 2,95 | 2,97 | 2,75 | 2,84 | -3,76% | 51.732,00 |
| 22.04.2026 | 2,94 | 2,99 | 2,88 | 2,95 | 3,22% | 25.202,00 |
| 21.04.2026 | 2,99 | 3,02 | 2,83 | 2,86 | -4,19% | 18.415,00 |
| 20.04.2026 | 2,93 | 3,02 | 2,87 | 2,99 | 0,64% | 21.194,00 |
| 17.04.2026 | 2,91 | 3,05 | 2,90 | 2,97 | 2,35% | 20.819,00 |
| 16.04.2026 | 2,90 | 2,96 | 2,87 | 2,90 | 0,07% | 6.483,00 |
| 15.04.2026 | 2,93 | 2,98 | 2,86 | 2,90 | -0,65% | 36.058,00 |
| 14.04.2026 | 2,81 | 2,94 | 2,81 | 2,92 | 2,93% | 22.925,00 |
| 13.04.2026 | 2,73 | 2,86 | 2,72 | 2,83 | 2,64% | 33.650,00 |
| 10.04.2026 | 2,81 | 2,86 | 2,75 | 2,76 | -1,71% | 46.566,00 |
| 09.04.2026 | 2,82 | 2,85 | 2,74 | 2,81 | -0,46% | 5.124,00 |
| 08.04.2026 | 2,93 | 3,00 | 2,77 | 2,82 | 1,91% | 8.995,00 |
| 07.04.2026 | 2,86 | 2,90 | 2,70 | 2,77 | -2,88% | 12.635,00 |
| 02.04.2026 | 2,78 | 2,88 | 2,68 | 2,85 | -1,72% | 96.115,00 |
| 01.04.2026 | 2,87 | 2,95 | 2,85 | 2,90 | 1,40% | 62.918,00 |
| 31.03.2026 | 2,79 | 2,90 | 2,77 | 2,86 | 4,57% | 72.624,00 |
| 30.03.2026 | 2,75 | 2,84 | 2,68 | 2,74 | -0,55% | 13.894,00 |
| 27.03.2026 | 2,71 | 2,82 | 2,63 | 2,75 | 3,97% | 15.029,00 |
| 26.03.2026 | 2,80 | 2,80 | 2,65 | 2,65 | -4,86% | 34.384,00 |
| 25.03.2026 | 2,79 | 2,89 | 2,72 | 2,78 | 2,21% | 28.429,00 |
| 24.03.2026 | 2,66 | 2,78 | 2,59 | 2,72 | 2,06% | 13.259,00 |
| 23.03.2026 | 2,43 | 2,76 | 2,31 | 2,67 | 2,50% | 66.172,00 |
| 20.03.2026 | 2,78 | 2,84 | 2,56 | 2,60 | -5,45% | 31.538,00 |
| 19.03.2026 | 2,88 | 2,91 | 2,58 | 2,75 | -6,94% | 53.543,00 |
| 18.03.2026 | 3,12 | 3,12 | 2,90 | 2,96 | -4,37% | 61.876,00 |
| 17.03.2026 | 3,18 | 3,24 | 3,07 | 3,09 | -2,98% | 24.537,00 |
| 16.03.2026 | 3,16 | 3,25 | 3,06 | 3,19 | 0,31% | 24.801,00 |
| 13.03.2026 | 3,38 | 3,43 | 3,12 | 3,18 | -6,62% | 36.487,00 |
| 12.03.2026 | 3,51 | 3,55 | 3,36 | 3,40 | -3,55% | 28.403,00 |
| 11.03.2026 | 3,56 | 3,56 | 3,41 | 3,53 | -1,40% | 30.886,00 |
| 10.03.2026 | 3,51 | 3,65 | 3,45 | 3,58 | 4,69% | 16.031,00 |
| 09.03.2026 | 3,43 | 3,46 | 3,20 | 3,42 | -1,30% | 57.818,00 |
| 06.03.2026 | 3,55 | 3,55 | 3,29 | 3,46 | -0,72% | 27.850,00 |
| 05.03.2026 | 3,57 | 3,63 | 3,40 | 3,49 | -3,06% | 35.780,00 |
| 04.03.2026 | 3,55 | 3,64 | 3,49 | 3,60 | 3,60% | 25.092,00 |
| 03.03.2026 | 3,58 | 3,66 | 3,37 | 3,47 | -7,71% | 48.930,00 |
| 02.03.2026 | 3,82 | 3,92 | 3,61 | 3,76 | 1,21% | 24.791,00 |
| 27.02.2026 | 3,65 | 3,73 | 3,49 | 3,72 | 4,06% | 74.404,00 |
| 26.02.2026 | 3,36 | 3,63 | 3,26 | 3,57 | 6,89% | 49.153,00 |
| 25.02.2026 | 3,36 | 3,46 | 3,32 | 3,34 | 0,30% | 35.508,00 |
| 24.02.2026 | 3,31 | 3,34 | 3,19 | 3,33 | 0,60% | 24.932,00 |
| 23.02.2026 | 3,32 | 3,36 | 3,17 | 3,31 | -0,30% | 129.833,00 |
| 20.02.2026 | 3,41 | 3,48 | 3,28 | 3,32 | -0,30% | 109.396,00 |
| 19.02.2026 | 3,28 | 3,42 | 3,21 | 3,33 | 4,06% | 27.780,00 |
| 18.02.2026 | 3,14 | 3,24 | 3,07 | 3,20 | 4,07% | 31.658,00 |
| 17.02.2026 | 3,14 | 3,20 | 2,94 | 3,08 | -3,45% | 58.396,00 |
| 16.02.2026 | 3,21 | 3,26 | 3,16 | 3,19 | -1,24% | 23.651,00 |
| 13.02.2026 | 3,14 | 3,27 | 3,07 | 3,23 | 5,74% | 41.602,00 |
| 12.02.2026 | 3,24 | 3,37 | 3,04 | 3,05 | -6,30% | 63.138,00 |
| 11.02.2026 | 3,51 | 3,57 | 3,17 | 3,26 | -4,82% | 68.193,00 |
| 10.02.2026 | 3,29 | 3,48 | 3,01 | 3,42 | 0,74% | 107.747,00 |
| 09.02.2026 | 3,91 | 3,93 | 3,28 | 3,40 | -13,06% | 130.403,00 |
| 06.02.2026 | 3,69 | 3,92 | 3,66 | 3,91 | 8,02% | 62.888,00 |
| 05.02.2026 | 3,97 | 4,20 | 3,62 | 3,62 | -13,21% | 33.871,00 |
| 04.02.2026 | 4,53 | 4,73 | 3,99 | 4,17 | -6,09% | 55.052,00 |
| 03.02.2026 | 4,44 | 4,68 | 4,28 | 4,44 | 3,86% | 78.606,00 |
| 02.02.2026 | 4,06 | 4,46 | 3,95 | 4,27 | -1,50% | 73.001,00 |
| 30.01.2026 | 4,70 | 4,71 | 4,25 | 4,34 | -11,98% | 133.235,00 |
| 29.01.2026 | 5,63 | 5,64 | 4,75 | 4,93 | -13,90% | 115.563,00 |
| 28.01.2026 | 5,68 | 5,78 | 5,48 | 5,72 | 3,25% | 47.689,00 |
| 27.01.2026 | 5,69 | 5,77 | 5,27 | 5,54 | 0,54% | 47.584,00 |
| 26.01.2026 | 5,94 | 6,19 | 5,47 | 5,51 | -2,13% | 71.569,00 |
| 23.01.2026 | 5,59 | 5,67 | 5,42 | 5,63 | 3,49% | 53.069,00 |
| 22.01.2026 | 5,32 | 5,50 | 5,20 | 5,44 | 3,82% | 38.570,00 |
| 21.01.2026 | 5,64 | 5,74 | 5,14 | 5,24 | -5,59% | 59.560,00 |
| 20.01.2026 | 5,48 | 5,66 | 5,33 | 5,55 | 5,51% | 46.718,00 |
| 19.01.2026 | 5,44 | 5,51 | 5,25 | 5,26 | -0,38% | 53.738,00 |
| 16.01.2026 | 5,11 | 5,32 | 4,91 | 5,28 | 2,92% | 26.851,00 |
| 15.01.2026 | 4,99 | 5,16 | 4,96 | 5,13 | 0,59% | 37.368,00 |
| 14.01.2026 | 5,18 | 5,22 | 4,91 | 5,10 | 0,99% | 28.118,00 |
| 13.01.2026 | 5,02 | 5,20 | 5,00 | 5,05 | 0,20% | 37.304,00 |
| 12.01.2026 | 4,96 | 5,19 | 4,95 | 5,04 | 3,49% | 37.264,00 |
| 09.01.2026 | 4,82 | 4,97 | 4,76 | 4,87 | 1,88% | 21.723,00 |
| 08.01.2026 | 4,87 | 4,98 | 4,72 | 4,78 | -4,21% | 28.086,00 |
| 07.01.2026 | 4,97 | 5,02 | 4,75 | 4,99 | -1,38% | 18.966,00 |
| 06.01.2026 | 4,97 | 5,06 | 4,80 | 5,06 | 4,98% | 16.301,00 |
| 05.01.2026 | 4,86 | 5,01 | 4,74 | 4,82 | 1,90% | 27.207,00 |
| 02.01.2026 | 4,80 | 4,87 | 4,57 | 4,73 | -1,56% | 38.737,00 |
| 30.12.2025 | 4,79 | 4,81 | 4,74 | 4,81 | 2,56% | 9.651,00 |
| 29.12.2025 | 5,09 | 5,12 | 4,63 | 4,69 | -4,09% | 48.394,00 |
| 23.12.2025 | 4,86 | 5,02 | 4,78 | 4,89 | -0,91% | 69.924,00 |
| 22.12.2025 | 4,84 | 4,95 | 4,64 | 4,93 | 5,68% | 44.077,00 |
| 19.12.2025 | 4,42 | 4,70 | 4,37 | 4,67 | 7,12% | 27.480,00 |
| 18.12.2025 | 4,39 | 4,52 | 4,35 | 4,36 | -1,80% | 20.604,00 |
| 17.12.2025 | 4,52 | 4,56 | 4,34 | 4,44 | 1,60% | 18.066,00 |
| 16.12.2025 | 4,34 | 4,46 | 4,29 | 4,37 | -0,46% | 27.087,00 |
| 15.12.2025 | 4,52 | 4,68 | 4,35 | 4,39 | -0,90% | 97.032,00 |
| 12.12.2025 | 4,65 | 4,76 | 4,29 | 4,43 | -3,17% | 34.854,00 |
| 11.12.2025 | 4,64 | 4,67 | 4,46 | 4,57 | 1,33% | 41.630,00 |
| 10.12.2025 | 4,51 | 4,57 | 4,30 | 4,51 | 0,89% | 65.496,00 |
| 09.12.2025 | 4,32 | 4,56 | 4,28 | 4,47 | 3,95% | 17.937,00 |
| 08.12.2025 | 4,32 | 4,37 | 4,18 | 4,30 | 0,23% | 15.281,00 |
| 05.12.2025 | 4,35 | 4,40 | 4,25 | 4,29 | 0,94% | 13.717,00 |