3,711$
-1,30%
Echtzeit-Aktienkurs Vaalco Energy Inc.
Bid:
Ask:
Aktienkurse zur Vaalco Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 3,74 | 3,78 | 3,67 | 3,70 | -1,60% | 1.991.496,00 |
| 14.08.2025 | 3,73 | 3,77 | 3,66 | 3,76 | 0,00% | 973.299,00 |
| 13.08.2025 | 3,80 | 3,85 | 3,67 | 3,76 | -1,31% | 1.042.322,00 |
| 12.08.2025 | 3,64 | 3,83 | 3,60 | 3,81 | 5,83% | 810.833,00 |
| 11.08.2025 | 3,76 | 3,82 | 3,60 | 3,60 | -4,00% | 1.090.901,00 |
| 08.08.2025 | 3,74 | 3,82 | 3,62 | 3,75 | 5,34% | 1.158.162,00 |
| 07.08.2025 | 3,69 | 3,76 | 3,54 | 3,56 | -2,47% | 762.426,00 |
| 06.08.2025 | 3,69 | 3,77 | 3,65 | 3,65 | -0,82% | 365.402,00 |
| 05.08.2025 | 3,61 | 3,68 | 3,58 | 3,68 | 2,51% | 478.255,00 |
| 04.08.2025 | 3,60 | 3,62 | 3,57 | 3,59 | -0,28% | 456.559,00 |
| 01.08.2025 | 3,70 | 3,71 | 3,58 | 3,60 | -3,23% | 713.241,00 |
| 31.07.2025 | 3,80 | 3,85 | 3,70 | 3,72 | -2,87% | 542.773,00 |
| 30.07.2025 | 3,91 | 3,93 | 3,80 | 3,83 | -2,05% | 613.968,00 |
| 29.07.2025 | 3,90 | 3,94 | 3,84 | 3,91 | 0,77% | 579.704,00 |
| 28.07.2025 | 3,80 | 3,90 | 3,79 | 3,88 | 3,19% | 642.589,00 |
| 25.07.2025 | 3,83 | 3,84 | 3,75 | 3,76 | -1,83% | 379.477,00 |
| 24.07.2025 | 3,75 | 3,83 | 3,73 | 3,83 | 1,32% | 481.692,00 |
| 23.07.2025 | 3,64 | 3,80 | 3,59 | 3,78 | 4,42% | 756.388,00 |
| 22.07.2025 | 3,55 | 3,65 | 3,54 | 3,62 | 2,55% | 691.075,00 |
| 21.07.2025 | 3,60 | 3,63 | 3,53 | 3,53 | -0,56% | 919.703,00 |
| 18.07.2025 | 3,65 | 3,67 | 3,55 | 3,55 | -1,66% | 1.058.519,00 |
| 17.07.2025 | 3,56 | 3,65 | 3,54 | 3,61 | 0,84% | 697.471,00 |
| 16.07.2025 | 3,62 | 3,64 | 3,56 | 3,58 | -0,56% | 1.106.276,00 |
| 15.07.2025 | 3,75 | 3,78 | 3,60 | 3,60 | -4,00% | 998.007,00 |
| 14.07.2025 | 3,87 | 3,88 | 3,75 | 3,75 | -4,09% | 1.162.216,00 |
| 11.07.2025 | 3,86 | 3,94 | 3,83 | 3,91 | 1,30% | 805.814,00 |
| 10.07.2025 | 3,80 | 3,87 | 3,73 | 3,86 | 1,31% | 667.965,00 |
| 09.07.2025 | 3,95 | 3,96 | 3,78 | 3,81 | -4,03% | 2.004.156,00 |
| 08.07.2025 | 3,85 | 4,01 | 3,83 | 3,97 | 3,66% | 665.151,00 |
| 07.07.2025 | 3,85 | 3,95 | 3,76 | 3,83 | -1,29% | 796.742,00 |
| 03.07.2025 | 3,88 | 3,89 | 3,83 | 3,88 | 0,00% | 394.740,00 |
| 02.07.2025 | 3,77 | 3,91 | 3,71 | 3,88 | 4,58% | 578.493,00 |
| 01.07.2025 | 3,63 | 3,78 | 3,54 | 3,71 | 2,77% | 736.089,00 |
| 30.06.2025 | 3,70 | 3,71 | 3,61 | 3,61 | -3,22% | 731.606,00 |
| 27.06.2025 | 3,72 | 3,78 | 3,68 | 3,73 | 1,08% | 1.806.332,00 |
| 26.06.2025 | 3,67 | 3,71 | 3,63 | 3,69 | 1,37% | 665.243,00 |
| 25.06.2025 | 3,71 | 3,71 | 3,62 | 3,64 | -2,15% | 898.116,00 |
| 24.06.2025 | 3,62 | 3,76 | 3,62 | 3,72 | 0,27% | 1.262.336,00 |
| 23.06.2025 | 3,90 | 3,94 | 3,68 | 3,71 | -3,13% | 942.427,00 |
| 20.06.2025 | 3,96 | 3,96 | 3,82 | 3,83 | -2,30% | 882.164,00 |
| 18.06.2025 | 3,94 | 4,04 | 3,90 | 3,92 | -0,76% | 1.081.340,00 |
| 17.06.2025 | 3,85 | 4,00 | 3,80 | 3,95 | 3,13% | 856.654,00 |
| 16.06.2025 | 3,85 | 3,95 | 3,79 | 3,83 | -0,26% | 1.048.287,00 |
| 13.06.2025 | 3,91 | 3,94 | 3,75 | 3,84 | 2,40% | 1.431.394,00 |
| 12.06.2025 | 3,76 | 3,76 | 3,69 | 3,75 | -1,06% | 732.435,00 |
| 11.06.2025 | 3,71 | 3,81 | 3,67 | 3,79 | 3,55% | 1.026.401,00 |
| 10.06.2025 | 3,60 | 3,74 | 3,58 | 3,66 | 2,81% | 1.193.688,00 |
| 09.06.2025 | 3,48 | 3,62 | 3,43 | 3,56 | 3,49% | 929.668,00 |
| 06.06.2025 | 3,42 | 3,52 | 3,40 | 3,44 | 2,38% | 975.556,00 |
| 05.06.2025 | 3,34 | 3,42 | 3,30 | 3,36 | 0,90% | 1.030.106,00 |
| 04.06.2025 | 3,38 | 3,49 | 3,32 | 3,33 | -1,77% | 807.355,00 |
| 03.06.2025 | 3,26 | 3,43 | 3,22 | 3,39 | 4,31% | 1.034.641,00 |
| 02.06.2025 | 3,21 | 3,32 | 3,19 | 3,25 | 2,52% | 1.103.837,00 |
| 30.05.2025 | 3,22 | 3,23 | 3,16 | 3,17 | -3,06% | 3.515.838,00 |
| 29.05.2025 | 3,27 | 3,31 | 3,21 | 3,27 | 0,62% | 906.538,00 |
| 28.05.2025 | 3,30 | 3,33 | 3,25 | 3,25 | -0,91% | 860.077,00 |
| 27.05.2025 | 3,24 | 3,30 | 3,20 | 3,28 | 2,18% | 1.326.704,00 |
| 23.05.2025 | 3,16 | 3,24 | 3,14 | 3,21 | -1,53% | 1.066.303,00 |
| 22.05.2025 | 3,28 | 3,30 | 3,21 | 3,26 | -0,91% | 1.093.496,00 |
| 21.05.2025 | 3,35 | 3,37 | 3,29 | 3,29 | -2,37% | 902.905,00 |
| 20.05.2025 | 3,43 | 3,43 | 3,36 | 3,37 | -1,75% | 653.686,00 |
| 19.05.2025 | 3,42 | 3,45 | 3,38 | 3,43 | -1,72% | 984.239,00 |
| 16.05.2025 | 3,52 | 3,57 | 3,45 | 3,49 | -0,85% | 684.680,00 |
| 15.05.2025 | 3,54 | 3,55 | 3,48 | 3,52 | -1,40% | 825.535,00 |
| 14.05.2025 | 3,78 | 3,78 | 3,56 | 3,57 | -6,79% | 1.042.353,00 |
| 13.05.2025 | 3,58 | 3,88 | 3,56 | 3,83 | 8,50% | 1.301.606,00 |
| 12.05.2025 | 3,62 | 3,72 | 3,50 | 3,53 | 2,92% | 1.298.997,00 |
| 09.05.2025 | 3,35 | 3,57 | 3,35 | 3,43 | -0,29% | 646.307,00 |
| 08.05.2025 | 3,30 | 3,47 | 3,29 | 3,44 | 5,85% | 1.004.727,00 |
| 07.05.2025 | 3,33 | 3,35 | 3,21 | 3,25 | -1,81% | 908.409,00 |
| 06.05.2025 | 3,33 | 3,38 | 3,28 | 3,31 | 0,91% | 838.563,00 |
| 05.05.2025 | 3,38 | 3,38 | 3,26 | 3,28 | -2,96% | 595.154,00 |
| 02.05.2025 | 3,40 | 3,44 | 3,33 | 3,38 | 0,00% | 785.140,00 |
| 01.05.2025 | 3,28 | 3,43 | 3,27 | 3,38 | 3,36% | 738.144,00 |
| 30.04.2025 | 3,36 | 3,37 | 3,25 | 3,27 | -3,82% | 598.719,00 |
| 29.04.2025 | 3,40 | 3,43 | 3,38 | 3,40 | -1,45% | 399.068,00 |
| 28.04.2025 | 3,45 | 3,48 | 3,39 | 3,45 | 0,88% | 427.568,00 |
| 25.04.2025 | 3,41 | 3,45 | 3,37 | 3,42 | -0,58% | 495.915,00 |
| 24.04.2025 | 3,40 | 3,47 | 3,39 | 3,44 | 1,18% | 509.519,00 |
| 23.04.2025 | 3,53 | 3,54 | 3,37 | 3,40 | -1,73% | 716.179,00 |
| 22.04.2025 | 3,39 | 3,50 | 3,35 | 3,46 | 2,98% | 772.991,00 |
| 21.04.2025 | 3,45 | 3,45 | 3,33 | 3,36 | -3,45% | 663.363,00 |
| 17.04.2025 | 3,40 | 3,52 | 3,39 | 3,48 | 2,96% | 730.884,00 |
| 16.04.2025 | 3,24 | 3,42 | 3,24 | 3,38 | 4,00% | 684.981,00 |
| 15.04.2025 | 3,32 | 3,39 | 3,22 | 3,25 | -2,11% | 1.075.471,00 |
| 14.04.2025 | 3,43 | 3,44 | 3,23 | 3,32 | -0,90% | 731.407,00 |
| 11.04.2025 | 3,20 | 3,38 | 3,20 | 3,35 | 5,02% | 1.354.210,00 |
| 10.04.2025 | 3,27 | 3,30 | 3,09 | 3,19 | -7,00% | 845.450,00 |
| 09.04.2025 | 3,02 | 3,48 | 3,01 | 3,43 | 10,65% | 1.200.286,00 |
| 08.04.2025 | 3,41 | 3,44 | 3,00 | 3,10 | -7,19% | 1.745.378,00 |
| 07.04.2025 | 3,13 | 3,45 | 3,11 | 3,34 | 2,45% | 1.461.624,00 |
| 04.04.2025 | 3,30 | 3,34 | 3,10 | 3,26 | -5,51% | 2.152.766,00 |
| 03.04.2025 | 3,63 | 3,64 | 3,45 | 3,45 | -9,21% | 1.720.555,00 |
| 02.04.2025 | 3,77 | 3,82 | 3,74 | 3,80 | -0,52% | 622.128,00 |
| 01.04.2025 | 3,75 | 3,85 | 3,73 | 3,82 | 1,60% | 890.925,00 |
| 31.03.2025 | 3,76 | 3,83 | 3,67 | 3,76 | -1,31% | 1.337.099,00 |
| 28.03.2025 | 3,92 | 3,94 | 3,75 | 3,81 | -2,81% | 1.004.197,00 |
| 27.03.2025 | 3,85 | 3,93 | 3,82 | 3,92 | 1,82% | 1.008.205,00 |
| 26.03.2025 | 3,85 | 3,93 | 3,83 | 3,85 | 0,52% | 1.050.139,00 |
| 25.03.2025 | 3,85 | 3,91 | 3,82 | 3,83 | -1,29% | 1.186.814,00 |