6,234$
-0,09%
Echtzeit-Aktienkurs Vaalco Energy Inc.
Bid:
Ask:
Aktienkurse zur Vaalco Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 6,41 | 6,41 | 6,16 | 6,24 | -1,58% | 1.118.058,00 |
| 19.10.2026 | 6,15 | 6,37 | 6,15 | 6,34 | 2,26% | 1.416.231,00 |
| 16.10.2026 | 6,06 | 6,24 | 6,06 | 6,20 | 3,16% | 1.312.937,00 |
| 15.10.2026 | 6,04 | 6,07 | 5,92 | 6,01 | -0,83% | 1.165.404,00 |
| 14.10.2026 | 6,27 | 6,29 | 6,03 | 6,06 | -3,19% | 1.104.262,00 |
| 13.10.2026 | 6,12 | 6,28 | 6,08 | 6,26 | 2,62% | 1.117.253,00 |
| 12.10.2026 | 6,10 | 6,16 | 6,05 | 6,10 | 1,50% | 958.175,00 |
| 09.10.2026 | 5,96 | 6,11 | 5,96 | 6,01 | 0,17% | 1.239.991,00 |
| 08.10.2026 | 5,91 | 6,03 | 5,88 | 6,00 | 3,63% | 1.623.323,00 |
| 07.10.2026 | 5,85 | 5,92 | 5,74 | 5,79 | 0,17% | 1.190.267,00 |
| 06.10.2026 | 5,78 | 5,85 | 5,66 | 5,78 | -0,17% | 894.655,00 |
| 05.10.2026 | 5,73 | 5,92 | 5,63 | 5,79 | 1,05% | 1.371.093,00 |
| 02.10.2026 | 5,73 | 5,81 | 5,70 | 5,73 | -1,21% | 961.743,00 |
| 01.10.2026 | 5,66 | 5,81 | 5,62 | 5,80 | 2,47% | 903.742,00 |
| 30.09.2026 | 5,70 | 5,74 | 5,64 | 5,66 | 0,35% | 915.235,00 |
| 29.09.2026 | 5,67 | 5,73 | 5,63 | 5,64 | -2,08% | 1.333.792,00 |
| 28.09.2026 | 5,91 | 5,91 | 5,76 | 5,76 | -1,03% | 973.105,00 |
| 25.09.2026 | 5,85 | 5,88 | 5,75 | 5,82 | -2,02% | 1.268.841,00 |
| 24.09.2026 | 5,90 | 6,06 | 5,85 | 5,94 | 1,71% | 1.363.061,00 |
| 23.09.2026 | 5,88 | 5,90 | 5,80 | 5,84 | 0,00% | 1.039.419,00 |
| 22.09.2026 | 5,83 | 5,98 | 5,79 | 5,84 | -2,01% | 1.203.053,00 |
| 21.09.2026 | 6,00 | 6,02 | 5,82 | 5,96 | -1,65% | 1.532.300,00 |
| 18.09.2026 | 6,23 | 6,23 | 6,01 | 6,06 | -2,88% | 3.897.957,00 |
| 17.09.2026 | 6,06 | 6,25 | 6,04 | 6,24 | 1,13% | 983.394,00 |
| 16.09.2026 | 6,39 | 6,43 | 6,15 | 6,17 | -5,37% | 2.009.633,00 |
| 15.09.2026 | 6,30 | 6,59 | 6,30 | 6,52 | 3,99% | 1.813.732,00 |
| 14.09.2026 | 6,34 | 6,42 | 6,26 | 6,27 | -0,79% | 1.994.097,00 |
| 11.09.2026 | 6,18 | 6,32 | 6,17 | 6,32 | 1,28% | 994.537,00 |
| 10.09.2026 | 6,26 | 6,34 | 6,08 | 6,24 | 1,13% | 1.423.898,00 |
| 09.09.2026 | 6,20 | 6,25 | 6,13 | 6,17 | 1,48% | 1.042.891,00 |
| 08.09.2026 | 6,09 | 6,16 | 6,04 | 6,08 | 1,33% | 975.060,00 |
| 04.09.2026 | 6,03 | 6,05 | 5,91 | 6,00 | -0,66% | 747.558,00 |
| 03.09.2026 | 6,14 | 6,15 | 6,00 | 6,04 | -1,63% | 871.581,00 |
| 02.09.2026 | 5,91 | 6,20 | 5,91 | 6,14 | 2,50% | 1.407.165,00 |
| 01.09.2026 | 6,01 | 6,03 | 5,91 | 5,99 | 0,84% | 1.429.057,00 |
| 31.08.2026 | 5,90 | 6,00 | 5,83 | 5,94 | 2,95% | 1.059.594,00 |
| 28.08.2026 | 5,80 | 5,80 | 5,68 | 5,77 | 0,00% | 896.412,00 |
| 27.08.2026 | 5,69 | 5,78 | 5,63 | 5,77 | 1,41% | 1.057.635,00 |
| 26.08.2026 | 5,64 | 5,75 | 5,62 | 5,69 | -0,52% | 907.469,00 |
| 25.08.2026 | 5,64 | 5,78 | 5,61 | 5,72 | -1,04% | 921.727,00 |
| 24.08.2026 | 5,90 | 5,92 | 5,71 | 5,78 | -2,69% | 1.244.612,00 |
| 21.08.2026 | 5,99 | 6,01 | 5,87 | 5,94 | -1,49% | 2.462.023,00 |
| 20.08.2026 | 6,04 | 6,12 | 5,95 | 6,03 | 1,69% | 1.869.525,00 |
| 19.08.2026 | 5,88 | 6,02 | 5,88 | 5,93 | 1,72% | 1.188.177,00 |
| 18.08.2026 | 5,95 | 5,95 | 5,76 | 5,83 | -0,34% | 1.075.668,00 |
| 17.08.2026 | 5,80 | 5,92 | 5,72 | 5,85 | 1,21% | 1.115.426,00 |
| 14.08.2026 | 5,71 | 5,81 | 5,67 | 5,78 | 2,66% | 1.007.079,00 |
| 13.08.2026 | 5,61 | 5,73 | 5,53 | 5,63 | -1,57% | 1.324.211,00 |
| 12.08.2026 | 5,82 | 5,85 | 5,70 | 5,72 | -1,21% | 1.321.201,00 |
| 11.08.2026 | 5,75 | 5,89 | 5,73 | 5,79 | -0,34% | 1.304.578,00 |
| 10.08.2026 | 5,69 | 5,82 | 5,53 | 5,81 | 4,68% | 1.297.276,00 |
| 07.08.2026 | 5,51 | 5,81 | 5,46 | 5,55 | 7,56% | 2.227.670,00 |
| 06.08.2026 | 5,14 | 5,24 | 5,14 | 5,16 | 0,19% | 1.123.209,00 |
| 05.08.2026 | 5,23 | 5,23 | 5,08 | 5,15 | 0,00% | 1.169.957,00 |
| 04.08.2026 | 5,13 | 5,20 | 5,09 | 5,15 | -2,28% | 1.418.928,00 |
| 03.08.2026 | 5,12 | 5,31 | 5,11 | 5,27 | -1,13% | 866.304,00 |
| 31.07.2026 | 5,36 | 5,39 | 5,25 | 5,33 | 0,57% | 940.324,00 |
| 30.07.2026 | 5,21 | 5,32 | 5,21 | 5,30 | 0,95% | 720.177,00 |
| 29.07.2026 | 5,28 | 5,30 | 5,14 | 5,25 | 3,96% | 1.120.447,00 |
| 28.07.2026 | 5,17 | 5,18 | 5,00 | 5,05 | -2,13% | 1.313.030,00 |
| 27.07.2026 | 5,36 | 5,43 | 5,16 | 5,16 | -7,03% | 1.484.222,00 |
| 24.07.2026 | 5,66 | 5,71 | 5,50 | 5,55 | -2,80% | 965.253,00 |
| 23.07.2026 | 5,74 | 5,79 | 5,63 | 5,71 | 1,42% | 1.417.893,00 |
| 22.07.2026 | 5,52 | 5,65 | 5,52 | 5,63 | 3,49% | 1.127.128,00 |
| 21.07.2026 | 5,30 | 5,47 | 5,30 | 5,44 | 3,23% | 1.144.702,00 |
| 20.07.2026 | 5,27 | 5,35 | 5,19 | 5,27 | -0,57% | 962.363,00 |
| 17.07.2026 | 5,37 | 5,40 | 5,24 | 5,30 | 0,95% | 904.260,00 |
| 16.07.2026 | 5,30 | 5,39 | 5,24 | 5,25 | -0,94% | 1.018.018,00 |
| 15.07.2026 | 5,44 | 5,45 | 5,16 | 5,30 | -2,39% | 948.751,00 |
| 14.07.2026 | 5,50 | 5,52 | 5,38 | 5,43 | -0,55% | 1.003.971,00 |
| 13.07.2026 | 5,38 | 5,55 | 5,31 | 5,46 | 4,00% | 1.615.856,00 |
| 10.07.2026 | 5,39 | 5,39 | 5,18 | 5,25 | -0,57% | 1.048.877,00 |
| 09.07.2026 | 5,42 | 5,45 | 5,19 | 5,28 | -3,83% | 1.182.460,00 |
| 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 |