4,913$
-0,35%
Echtzeit-Aktienkurs Vaalco Energy Inc.
Bid:
Ask:
Aktienkurse zur Vaalco Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 4,76 | 4,98 | 4,73 | 4,93 | 3,79% | 863.993,00 |
| 12.02.2026 | 4,93 | 4,94 | 4,68 | 4,75 | -4,81% | 1.096.313,00 |
| 11.02.2026 | 4,88 | 5,07 | 4,88 | 4,99 | 3,96% | 820.341,00 |
| 10.02.2026 | 4,87 | 4,90 | 4,75 | 4,80 | -1,84% | 879.718,00 |
| 09.02.2026 | 4,84 | 4,92 | 4,77 | 4,89 | 1,03% | 729.810,00 |
| 06.02.2026 | 4,66 | 4,86 | 4,55 | 4,84 | 4,54% | 1.219.454,00 |
| 05.02.2026 | 5,15 | 5,15 | 4,60 | 4,63 | -11,30% | 1.780.853,00 |
| 04.02.2026 | 5,24 | 5,38 | 5,15 | 5,22 | 0,77% | 979.738,00 |
| 03.02.2026 | 5,00 | 5,20 | 4,93 | 5,18 | 4,23% | 1.309.095,00 |
| 02.02.2026 | 4,88 | 5,13 | 4,83 | 4,97 | -3,31% | 1.305.200,00 |
| 30.01.2026 | 5,10 | 5,16 | 4,98 | 5,14 | -0,58% | 1.516.508,00 |
| 29.01.2026 | 5,01 | 5,36 | 5,00 | 5,17 | 5,73% | 2.614.906,00 |
| 28.01.2026 | 4,82 | 4,90 | 4,77 | 4,89 | 2,73% | 1.226.602,00 |
| 27.01.2026 | 4,74 | 4,82 | 4,63 | 4,76 | 0,63% | 1.304.080,00 |
| 26.01.2026 | 4,79 | 4,80 | 4,58 | 4,73 | -0,42% | 1.110.105,00 |
| 23.01.2026 | 4,80 | 4,91 | 4,71 | 4,75 | 0,00% | 984.405,00 |
| 22.01.2026 | 4,77 | 4,79 | 4,64 | 4,75 | -1,25% | 1.030.057,00 |
| 21.01.2026 | 4,61 | 4,84 | 4,61 | 4,81 | 5,48% | 1.555.823,00 |
| 20.01.2026 | 4,52 | 4,69 | 4,48 | 4,56 | -1,60% | 1.452.353,00 |
| 19.01.2026 | 4,62 | 4,65 | 4,60 | 4,63 | 2,98% | - |
| 16.01.2026 | 4,41 | 4,62 | 4,39 | 4,50 | 2,04% | 1.585.433,00 |
| 15.01.2026 | 4,07 | 4,49 | 3,99 | 4,41 | 5,76% | 2.442.955,00 |
| 14.01.2026 | 3,92 | 4,26 | 3,91 | 4,17 | 6,92% | 2.130.437,00 |
| 13.01.2026 | 3,75 | 3,95 | 3,75 | 3,90 | 4,84% | 1.337.340,00 |
| 12.01.2026 | 3,65 | 3,75 | 3,61 | 3,72 | 1,92% | 934.539,00 |
| 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 |