3,892$
1,90%
Echtzeit-Aktienkurs Vaalco Energy Inc.
Bid:
Ask:
Aktienkurse zur Vaalco Energy Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.10.2025 | 3,76 | 3,84 | 3,75 | 3,82 | -1,04% | 759.859,00 |
13.10.2025 | 3,86 | 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 | 4,02 | 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 | 4,62% | 627.025,00 |
02.10.2025 | 4,04 | 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 | 4,25 | 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 | 4,12 | 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 | 4,23 | 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% | 566.096,00 |
05.09.2025 | 3,89 | 3,94 | 3,79 | 3,83 | -2,79% | 739.394,00 |
04.09.2025 | 3,81 | 3,94 | 3,78 | 3,94 | 3,41% | 639.834,00 |
03.09.2025 | 3,91 | 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 | 3,87 | 3,91 | 3,78 | 3,80 | -2,56% | 755.118,00 |
25.08.2025 | 3,95 | 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 | 3,74 | 3,87 | 3,71 | 3,86 | 3,49% | 1.095.257,00 |
20.08.2025 | 3,75 | 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 |
18.08.2025 | 3,70 | 3,77 | 3,62 | 3,70 | 0,00% | 727.569,00 |
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 |