3,645$
0,97%
Echtzeit-Aktienkurs Vaalco Energy Inc.
Bid:
Ask:
Aktienkurse zur Vaalco Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 3,65 | 3,67 | 3,60 | 3,65 | 1,11% | 846.743,00 |
| 08.01.2026 | 3,48 | 3,66 | 3,48 | 3,61 | 3,74% | 954.153,00 |
| 07.01.2026 | 3,59 | 3,60 | 3,47 | 3,48 | -3,33% | 1.147.004,00 |
| 06.01.2026 | 3,63 | 3,65 | 3,59 | 3,60 | -0,28% | 848.460,00 |
| 05.01.2026 | 3,71 | 3,78 | 3,54 | 3,61 | -1,37% | 1.142.190,00 |
| 02.01.2026 | 3,62 | 3,69 | 3,61 | 3,66 | 0,55% | 816.253,00 |
| 31.12.2025 | 3,64 | 3,66 | 3,60 | 3,64 | 0,00% | 722.435,00 |
| 30.12.2025 | 3,57 | 3,66 | 3,57 | 3,64 | 3,12% | 1.035.015,00 |
| 29.12.2025 | 3,48 | 3,54 | 3,47 | 3,53 | 2,02% | 799.938,00 |
| 26.12.2025 | 3,46 | 3,49 | 3,40 | 3,46 | 0,00% | 910.592,00 |
| 24.12.2025 | 3,48 | 3,48 | 3,44 | 3,46 | -0,29% | 476.995,00 |
| 23.12.2025 | 3,48 | 3,50 | 3,41 | 3,47 | -0,29% | 681.096,00 |
| 22.12.2025 | 3,47 | 3,59 | 3,45 | 3,48 | 1,46% | 1.120.538,00 |
| 19.12.2025 | 3,40 | 3,48 | 3,38 | 3,43 | 0,59% | 1.457.445,00 |
| 18.12.2025 | 3,45 | 3,45 | 3,40 | 3,41 | -1,16% | 819.947,00 |
| 17.12.2025 | 3,40 | 3,49 | 3,40 | 3,45 | 2,37% | 894.403,00 |
| 16.12.2025 | 3,45 | 3,46 | 3,37 | 3,37 | -3,99% | 1.047.662,00 |
| 15.12.2025 | 3,51 | 3,53 | 3,44 | 3,51 | 0,00% | 1.133.460,00 |
| 12.12.2025 | 3,54 | 3,59 | 3,51 | 3,51 | -0,57% | 737.652,00 |
| 11.12.2025 | 3,48 | 3,53 | 3,45 | 3,53 | -0,28% | 1.023.739,00 |
| 10.12.2025 | 3,53 | 3,58 | 3,46 | 3,54 | 0,00% | 1.348.208,00 |
| 09.12.2025 | 3,48 | 3,55 | 3,45 | 3,54 | 2,31% | 900.048,00 |
| 08.12.2025 | 3,58 | 3,58 | 3,44 | 3,46 | -2,54% | 802.161,00 |
| 05.12.2025 | 3,55 | 3,61 | 3,54 | 3,55 | -0,28% | 982.374,00 |
| 04.12.2025 | 3,63 | 3,66 | 3,55 | 3,56 | -1,39% | 580.843,00 |
| 03.12.2025 | 3,54 | 3,65 | 3,51 | 3,61 | 3,74% | 820.715,00 |
| 02.12.2025 | 3,52 | 3,53 | 3,43 | 3,48 | -1,42% | 721.782,00 |
| 01.12.2025 | 3,52 | 3,58 | 3,51 | 3,53 | -1,40% | 698.235,00 |
| 28.11.2025 | 3,46 | 3,62 | 3,46 | 3,58 | 4,37% | 701.855,00 |
| 26.11.2025 | 3,44 | 3,50 | 3,43 | 3,43 | -0,58% | 594.891,00 |
| 25.11.2025 | 3,40 | 3,45 | 3,36 | 3,45 | -0,29% | 908.137,00 |
| 24.11.2025 | 3,51 | 3,53 | 3,44 | 3,46 | -1,70% | 1.102.117,00 |
| 21.11.2025 | 3,50 | 3,57 | 3,46 | 3,52 | -0,85% | 1.110.153,00 |
| 20.11.2025 | 3,65 | 3,74 | 3,55 | 3,55 | -1,93% | 881.105,00 |
| 19.11.2025 | 3,73 | 3,75 | 3,61 | 3,62 | -2,95% | 840.579,00 |
| 18.11.2025 | 3,71 | 3,77 | 3,67 | 3,73 | 0,81% | 717.431,00 |
| 17.11.2025 | 3,85 | 3,87 | 3,69 | 3,70 | -4,15% | 838.304,00 |
| 14.11.2025 | 3,92 | 3,94 | 3,83 | 3,86 | -2,03% | 691.866,00 |
| 13.11.2025 | 3,80 | 3,95 | 3,80 | 3,94 | 3,68% | 974.689,00 |
| 12.11.2025 | 3,82 | 3,90 | 3,76 | 3,80 | 0,00% | 964.823,00 |
| 11.11.2025 | 3,76 | 3,90 | 3,66 | 3,80 | -4,04% | 1.216.501,00 |
| 10.11.2025 | 3,95 | 3,98 | 3,86 | 3,96 | 1,02% | 715.157,00 |
| 07.11.2025 | 3,83 | 3,94 | 3,80 | 3,92 | 2,89% | 638.481,00 |
| 06.11.2025 | 3,84 | 3,87 | 3,80 | 3,81 | -0,26% | 653.042,00 |
| 05.11.2025 | 3,80 | 3,88 | 3,79 | 3,82 | 0,79% | 692.720,00 |
| 04.11.2025 | 3,83 | 3,88 | 3,79 | 3,79 | -2,57% | 535.396,00 |
| 03.11.2025 | 3,93 | 3,94 | 3,87 | 3,89 | -1,02% | 422.093,00 |
| 31.10.2025 | 3,86 | 3,94 | 3,82 | 3,93 | 2,61% | 585.103,00 |
| 30.10.2025 | 3,85 | 3,93 | 3,83 | 3,83 | -1,03% | 658.831,00 |
| 29.10.2025 | 3,80 | 3,92 | 3,80 | 3,87 | 1,84% | 628.061,00 |
| 28.10.2025 | 3,85 | 3,87 | 3,79 | 3,80 | -1,81% | 614.559,00 |
| 27.10.2025 | 3,96 | 4,00 | 3,86 | 3,87 | -1,02% | 807.477,00 |
| 24.10.2025 | 3,94 | 3,94 | 3,88 | 3,91 | -0,47% | 542.731,00 |
| 23.10.2025 | 3,88 | 3,95 | 3,88 | 3,93 | 4,48% | 782.523,00 |
| 22.10.2025 | 3,73 | 3,78 | 3,70 | 3,76 | 1,90% | 535.580,00 |
| 21.10.2025 | 3,80 | 3,82 | 3,68 | 3,69 | -2,12% | 568.785,00 |
| 20.10.2025 | 3,74 | 3,78 | 3,66 | 3,77 | 2,36% | 707.291,00 |
| 17.10.2025 | 3,77 | 3,77 | 3,65 | 3,68 | -1,26% | - |
| 16.10.2025 | 3,84 | 3,86 | 3,68 | 3,73 | -2,61% | 800.964,00 |
| 15.10.2025 | 3,85 | 3,92 | 3,79 | 3,83 | 0,26% | 740.032,00 |
| 14.10.2025 | 3,76 | 3,84 | 3,75 | 3,82 | -1,04% | 759.859,00 |
| 13.10.2025 | 3,85 | 3,89 | 3,79 | 3,86 | 2,93% | 649.526,00 |
| 10.10.2025 | 3,87 | 3,90 | 3,75 | 3,75 | -4,34% | 784.852,00 |
| 09.10.2025 | 4,01 | 4,08 | 3,91 | 3,92 | -2,49% | 594.034,00 |
| 08.10.2025 | 4,06 | 4,06 | 3,97 | 4,02 | -0,74% | 521.937,00 |
| 07.10.2025 | 4,09 | 4,11 | 4,00 | 4,05 | -0,74% | 445.551,00 |
| 06.10.2025 | 4,06 | 4,15 | 4,05 | 4,08 | 1,75% | 627.025,00 |
| 03.10.2025 | 3,93 | 4,04 | 3,93 | 4,01 | 2,82% | 734.924,00 |
| 02.10.2025 | 4,02 | 4,09 | 3,87 | 3,90 | -3,70% | 832.755,00 |
| 01.10.2025 | 3,98 | 4,09 | 3,97 | 4,05 | 0,75% | 529.285,00 |
| 30.09.2025 | 4,00 | 4,04 | 3,97 | 4,02 | -0,74% | 758.206,00 |
| 29.09.2025 | 4,24 | 4,25 | 4,03 | 4,05 | -4,71% | 793.981,00 |
| 26.09.2025 | 4,26 | 4,39 | 4,23 | 4,25 | 0,24% | 706.479,00 |
| 25.09.2025 | 4,27 | 4,30 | 4,19 | 4,24 | -1,40% | 636.415,00 |
| 24.09.2025 | 4,31 | 4,40 | 4,30 | 4,30 | 0,94% | 528.399,00 |
| 23.09.2025 | 4,15 | 4,36 | 4,15 | 4,26 | 3,65% | 916.593,00 |
| 22.09.2025 | 4,14 | 4,19 | 4,08 | 4,11 | -0,72% | 672.334,00 |
| 19.09.2025 | 4,28 | 4,31 | 4,14 | 4,14 | -3,72% | 1.156.420,00 |
| 18.09.2025 | 4,22 | 4,31 | 4,19 | 4,30 | 2,14% | 595.313,00 |
| 17.09.2025 | 4,26 | 4,35 | 4,19 | 4,21 | -1,64% | 694.310,00 |
| 16.09.2025 | 4,08 | 4,29 | 4,07 | 4,28 | 5,68% | 1.201.007,00 |
| 15.09.2025 | 4,03 | 4,10 | 3,95 | 4,05 | 0,75% | 623.987,00 |
| 12.09.2025 | 4,03 | 4,11 | 4,02 | 4,02 | 0,50% | 738.222,00 |
| 11.09.2025 | 3,96 | 4,01 | 3,92 | 4,00 | 0,25% | 600.319,00 |
| 10.09.2025 | 3,87 | 3,99 | 3,85 | 3,99 | 3,37% | 594.114,00 |
| 09.09.2025 | 3,80 | 3,96 | 3,80 | 3,86 | 1,58% | 713.013,00 |
| 08.09.2025 | 3,84 | 3,90 | 3,78 | 3,80 | -0,78% | 569.191,00 |
| 05.09.2025 | 3,89 | 3,94 | 3,79 | 3,83 | -2,79% | 739.394,00 |
| 04.09.2025 | 3,82 | 3,94 | 3,78 | 3,94 | 3,41% | 639.834,00 |
| 03.09.2025 | 3,89 | 3,96 | 3,80 | 3,81 | -3,30% | 665.315,00 |
| 02.09.2025 | 3,87 | 3,95 | 3,86 | 3,94 | 1,55% | 592.215,00 |
| 29.08.2025 | 3,91 | 3,96 | 3,87 | 3,88 | -0,51% | 541.480,00 |
| 28.08.2025 | 3,87 | 3,91 | 3,81 | 3,90 | 0,78% | 488.726,00 |
| 27.08.2025 | 3,78 | 3,90 | 3,77 | 3,87 | 1,84% | 780.002,00 |
| 26.08.2025 | 3,86 | 3,91 | 3,78 | 3,80 | -2,56% | 755.118,00 |
| 25.08.2025 | 3,94 | 3,98 | 3,87 | 3,90 | -1,52% | 680.819,00 |
| 22.08.2025 | 3,81 | 4,00 | 3,81 | 3,96 | 2,59% | 1.363.294,00 |
| 21.08.2025 | 3,73 | 3,87 | 3,71 | 3,86 | 3,49% | 1.095.257,00 |
| 20.08.2025 | 3,73 | 3,78 | 3,70 | 3,73 | 0,81% | 700.445,00 |
| 19.08.2025 | 3,70 | 3,76 | 3,67 | 3,70 | 0,00% | 587.321,00 |