5,208$
-5,14%
Echtzeit-Aktienkurs Vaalco Energy Inc.
Bid:
Ask:
Aktienkurse zur Vaalco Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 5,46 | 5,46 | 5,27 | 5,27 | -4,07% | - |
| 08.07.2026 | 5,45 | 5,53 | 5,34 | 5,49 | 4,97% | 1.358.991,00 |
| 07.07.2026 | 5,05 | 5,25 | 5,05 | 5,23 | 3,98% | 1.313.192,00 |
| 06.07.2026 | 5,05 | 5,09 | 4,96 | 5,03 | -0,59% | 935.804,00 |
| 02.07.2026 | 4,98 | 5,12 | 4,97 | 5,06 | 2,02% | 1.365.638,00 |
| 01.07.2026 | 5,05 | 5,18 | 4,95 | 4,96 | -2,36% | 1.572.843,00 |
| 30.06.2026 | 4,94 | 5,11 | 4,93 | 5,08 | 2,63% | 1.961.474,00 |
| 29.06.2026 | 4,94 | 5,01 | 4,86 | 4,95 | 0,41% | 1.440.379,00 |
| 26.06.2026 | 4,97 | 5,01 | 4,76 | 4,93 | -1,60% | 3.129.865,00 |
| 25.06.2026 | 4,98 | 5,04 | 4,91 | 5,01 | -0,60% | 1.610.834,00 |
| 24.06.2026 | 5,22 | 5,22 | 4,97 | 5,04 | -5,26% | 1.741.977,00 |
| 23.06.2026 | 5,40 | 5,47 | 5,30 | 5,32 | -2,39% | 1.090.037,00 |
| 22.06.2026 | 5,63 | 5,73 | 5,43 | 5,45 | -2,12% | 1.294.668,00 |
| 19.06.2026 | 5,57 | 5,58 | 5,57 | 5,57 | -0,21% | - |
| 18.06.2026 | 5,45 | 5,60 | 5,35 | 5,58 | 0,54% | 4.332.955,00 |
| 17.06.2026 | 5,47 | 5,60 | 5,46 | 5,55 | 2,02% | 1.192.226,00 |
| 16.06.2026 | 5,31 | 5,47 | 5,31 | 5,44 | 0,37% | 1.355.312,00 |
| 15.06.2026 | 5,43 | 5,64 | 5,40 | 5,42 | -0,73% | 2.330.610,00 |
| 12.06.2026 | 5,36 | 5,57 | 5,35 | 5,46 | 0,18% | 856.138,00 |
| 11.06.2026 | 5,63 | 5,65 | 5,42 | 5,45 | -1,98% | 1.052.422,00 |
| 10.06.2026 | 5,53 | 5,62 | 5,51 | 5,56 | 2,96% | 840.882,00 |
| 09.06.2026 | 5,50 | 5,57 | 5,38 | 5,40 | -2,35% | 892.808,00 |
| 08.06.2026 | 5,43 | 5,59 | 5,42 | 5,53 | 4,54% | 840.343,00 |
| 05.06.2026 | 5,58 | 5,63 | 5,27 | 5,29 | -5,70% | 1.210.743,00 |
| 04.06.2026 | 5,40 | 5,64 | 5,36 | 5,61 | 2,56% | 749.770,00 |
| 03.06.2026 | 5,44 | 5,59 | 5,37 | 5,47 | 1,11% | 1.535.642,00 |
| 02.06.2026 | 5,44 | 5,52 | 5,41 | 5,41 | -0,55% | 778.469,00 |
| 01.06.2026 | 5,34 | 5,51 | 5,34 | 5,44 | 4,21% | 1.250.720,00 |
| 29.05.2026 | 5,26 | 5,27 | 5,13 | 5,22 | -1,88% | 1.271.705,00 |
| 28.05.2026 | 5,43 | 5,44 | 5,30 | 5,32 | 0,19% | 830.918,00 |
| 27.05.2026 | 5,41 | 5,41 | 5,29 | 5,31 | -3,80% | 1.247.526,00 |
| 26.05.2026 | 5,63 | 5,71 | 5,52 | 5,52 | -3,50% | 1.162.626,00 |
| 22.05.2026 | 5,78 | 5,78 | 5,67 | 5,72 | -2,56% | 1.056.665,00 |
| 21.05.2026 | 6,00 | 6,03 | 5,82 | 5,87 | 0,00% | 1.481.405,00 |
| 20.05.2026 | 5,93 | 6,12 | 5,81 | 5,87 | -1,84% | 1.360.703,00 |
| 19.05.2026 | 6,13 | 6,14 | 5,97 | 5,98 | -1,48% | 969.135,00 |
| 18.05.2026 | 5,90 | 6,17 | 5,86 | 6,07 | 1,51% | 1.075.412,00 |
| 15.05.2026 | 6,07 | 6,11 | 5,94 | 5,98 | -0,33% | 1.162.409,00 |
| 14.05.2026 | 6,00 | 6,10 | 5,98 | 6,00 | -0,99% | 967.558,00 |
| 13.05.2026 | 6,09 | 6,15 | 6,01 | 6,06 | -0,16% | 1.109.415,00 |
| 12.05.2026 | 6,16 | 6,17 | 5,97 | 6,07 | 0,17% | 1.340.660,00 |
| 11.05.2026 | 5,82 | 6,08 | 5,79 | 6,06 | 8,21% | 1.891.342,00 |
| 08.05.2026 | 5,73 | 5,83 | 5,52 | 5,60 | -6,20% | 2.732.541,00 |
| 07.05.2026 | 5,96 | 6,02 | 5,81 | 5,97 | -1,16% | 1.865.102,00 |
| 06.05.2026 | 6,11 | 6,21 | 6,01 | 6,04 | -7,36% | 2.071.376,00 |
| 05.05.2026 | 6,59 | 6,66 | 6,50 | 6,52 | -2,25% | 946.226,00 |
| 04.05.2026 | 6,55 | 6,67 | 6,46 | 6,67 | 2,93% | 1.137.752,00 |
| 01.05.2026 | 6,50 | 6,53 | 6,28 | 6,48 | -1,37% | 876.006,00 |
| 30.04.2026 | 6,49 | 6,67 | 6,49 | 6,57 | -1,35% | 998.150,00 |
| 29.04.2026 | 6,67 | 6,69 | 6,53 | 6,66 | 1,52% | 1.152.956,00 |
| 28.04.2026 | 6,40 | 6,60 | 6,39 | 6,56 | 4,96% | 1.688.642,00 |
| 27.04.2026 | 6,18 | 6,29 | 6,17 | 6,25 | 2,46% | 1.166.773,00 |
| 24.04.2026 | 6,20 | 6,21 | 6,08 | 6,10 | -1,93% | 855.132,00 |
| 23.04.2026 | 6,09 | 6,26 | 6,06 | 6,22 | 2,81% | 1.299.142,00 |
| 22.04.2026 | 5,93 | 6,15 | 5,88 | 6,05 | 1,85% | 2.017.827,00 |
| 21.04.2026 | 5,58 | 6,10 | 5,58 | 5,94 | 11,03% | 3.295.192,00 |
| 20.04.2026 | 5,35 | 5,42 | 5,26 | 5,35 | 0,56% | 1.249.947,00 |
| 17.04.2026 | 5,25 | 5,36 | 5,08 | 5,32 | -3,97% | 2.288.691,00 |
| 16.04.2026 | 5,67 | 5,71 | 5,47 | 5,54 | -2,64% | 2.078.595,00 |
| 15.04.2026 | 5,75 | 5,82 | 5,68 | 5,69 | -1,39% | 906.617,00 |
| 14.04.2026 | 5,78 | 5,79 | 5,63 | 5,77 | -1,70% | 1.575.296,00 |
| 13.04.2026 | 6,00 | 6,05 | 5,85 | 5,87 | 1,21% | 1.211.610,00 |
| 10.04.2026 | 5,71 | 5,82 | 5,65 | 5,80 | 0,00% | 965.660,00 |
| 09.04.2026 | 6,01 | 6,05 | 5,79 | 5,80 | -2,85% | 1.518.739,00 |
| 08.04.2026 | 5,73 | 5,98 | 5,55 | 5,97 | -6,86% | 2.943.725,00 |
| 07.04.2026 | 6,34 | 6,47 | 6,30 | 6,41 | 2,23% | 1.202.885,00 |
| 06.04.2026 | 6,21 | 6,32 | 6,20 | 6,27 | 0,16% | 1.002.696,00 |
| 02.04.2026 | 6,34 | 6,52 | 6,20 | 6,26 | 2,79% | 1.415.712,00 |
| 01.04.2026 | 6,11 | 6,20 | 5,97 | 6,09 | -3,94% | 2.105.937,00 |
| 31.03.2026 | 6,54 | 6,72 | 6,20 | 6,34 | -2,91% | 2.377.817,00 |
| 30.03.2026 | 6,53 | 6,72 | 6,47 | 6,53 | 1,40% | 2.390.762,00 |
| 27.03.2026 | 6,26 | 6,47 | 6,25 | 6,44 | 2,88% | 1.813.016,00 |
| 26.03.2026 | 6,25 | 6,37 | 6,19 | 6,26 | 1,46% | 1.328.352,00 |
| 25.03.2026 | 5,94 | 6,24 | 5,93 | 6,17 | 1,65% | 1.724.053,00 |
| 24.03.2026 | 6,12 | 6,22 | 6,06 | 6,07 | 0,17% | 1.341.742,00 |
| 23.03.2026 | 5,87 | 6,09 | 5,76 | 6,06 | -3,04% | 2.995.809,00 |
| 20.03.2026 | 6,16 | 6,45 | 6,14 | 6,25 | 1,79% | 4.088.906,00 |
| 19.03.2026 | 5,67 | 6,15 | 5,65 | 6,14 | 9,06% | 2.895.707,00 |
| 18.03.2026 | 5,53 | 5,65 | 5,51 | 5,63 | 1,99% | 1.262.386,00 |
| 17.03.2026 | 5,62 | 5,71 | 5,51 | 5,52 | -0,36% | 1.615.934,00 |
| 16.03.2026 | 5,36 | 5,61 | 5,18 | 5,54 | 2,78% | 2.259.117,00 |
| 13.03.2026 | 5,21 | 5,39 | 5,02 | 5,39 | -4,43% | 2.261.252,00 |
| 12.03.2026 | 5,64 | 5,80 | 5,57 | 5,64 | 1,26% | 1.948.648,00 |
| 11.03.2026 | 5,29 | 5,68 | 5,27 | 5,57 | 4,11% | 1.856.489,00 |
| 10.03.2026 | 5,32 | 5,46 | 5,21 | 5,35 | -0,93% | 1.845.409,00 |
| 09.03.2026 | 5,56 | 5,60 | 5,33 | 5,40 | -0,92% | 2.306.670,00 |
| 06.03.2026 | 5,41 | 5,55 | 5,34 | 5,45 | 2,64% | 2.147.560,00 |
| 05.03.2026 | 5,25 | 5,38 | 5,18 | 5,31 | 1,34% | 1.076.433,00 |
| 04.03.2026 | 5,20 | 5,29 | 5,04 | 5,24 | -0,95% | 1.208.591,00 |
| 03.03.2026 | 5,24 | 5,33 | 5,00 | 5,29 | 1,54% | 2.100.136,00 |
| 02.03.2026 | 5,41 | 5,48 | 5,10 | 5,21 | 1,17% | 1.727.090,00 |
| 27.02.2026 | 5,10 | 5,22 | 5,05 | 5,15 | 1,38% | 1.255.518,00 |
| 26.02.2026 | 5,05 | 5,09 | 4,92 | 5,08 | -0,59% | 743.404,00 |
| 25.02.2026 | 5,23 | 5,23 | 5,05 | 5,11 | -1,54% | 693.283,00 |
| 24.02.2026 | 5,15 | 5,25 | 5,04 | 5,19 | 2,98% | 970.730,00 |
| 23.02.2026 | 5,15 | 5,23 | 4,98 | 5,04 | -2,14% | 781.653,00 |
| 20.02.2026 | 5,10 | 5,22 | 5,05 | 5,15 | 0,19% | 1.053.567,00 |
| 19.02.2026 | 4,96 | 5,19 | 4,94 | 5,14 | 5,76% | 1.498.436,00 |
| 18.02.2026 | 4,94 | 5,03 | 4,77 | 4,86 | 0,21% | 2.251.101,00 |
| 17.02.2026 | 4,97 | 5,03 | 4,74 | 4,85 | -1,62% | 785.922,00 |