2,990$
0,34%
Echtzeit-Aktienkurs VOC Energy Trust
Bid:
Ask:
Aktienkurse zur VOC Energy Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 2,97 | 2,99 | 2,91 | 2,98 | 1,02% | 38.921,00 |
| 15.07.2025 | 3,05 | 3,05 | 2,92 | 2,95 | -2,32% | 55.017,00 |
| 14.07.2025 | 2,95 | 3,06 | 2,92 | 3,02 | 2,72% | 111.393,00 |
| 11.07.2025 | 2,87 | 2,94 | 2,87 | 2,94 | 2,44% | 53.861,00 |
| 10.07.2025 | 2,90 | 2,92 | 2,82 | 2,87 | -1,03% | 45.190,00 |
| 09.07.2025 | 2,90 | 2,92 | 2,90 | 2,90 | -0,68% | 33.567,00 |
| 08.07.2025 | 2,83 | 2,93 | 2,80 | 2,92 | 3,18% | 39.767,00 |
| 07.07.2025 | 2,92 | 2,92 | 2,82 | 2,83 | -1,74% | 31.645,00 |
| 03.07.2025 | 2,90 | 2,91 | 2,78 | 2,88 | 0,35% | 62.369,00 |
| 02.07.2025 | 2,88 | 2,92 | 2,85 | 2,87 | -0,69% | 53.679,00 |
| 01.07.2025 | 2,90 | 2,91 | 2,84 | 2,89 | 1,05% | 54.549,00 |
| 30.06.2025 | 2,85 | 2,95 | 2,79 | 2,86 | 3,62% | 110.067,00 |
| 27.06.2025 | 2,80 | 2,82 | 2,76 | 2,76 | -2,13% | 91.221,00 |
| 26.06.2025 | 2,87 | 2,90 | 2,80 | 2,82 | -1,74% | 27.974,00 |
| 25.06.2025 | 2,89 | 2,92 | 2,80 | 2,87 | 1,06% | 59.100,00 |
| 24.06.2025 | 2,95 | 2,95 | 2,77 | 2,84 | -4,05% | 136.667,00 |
| 23.06.2025 | 2,97 | 3,05 | 2,93 | 2,96 | 0,00% | 115.854,00 |
| 20.06.2025 | 2,95 | 2,98 | 2,93 | 2,96 | 0,68% | 67.542,00 |
| 18.06.2025 | 2,96 | 2,97 | 2,87 | 2,94 | -0,34% | 51.230,00 |
| 17.06.2025 | 2,85 | 2,96 | 2,84 | 2,95 | 3,15% | 58.798,00 |
| 16.06.2025 | 2,90 | 2,90 | 2,81 | 2,86 | -0,35% | 86.030,00 |
| 13.06.2025 | 2,90 | 2,92 | 2,78 | 2,87 | 2,50% | 111.790,00 |
| 12.06.2025 | 2,80 | 2,83 | 2,79 | 2,80 | 0,36% | 53.219,00 |
| 11.06.2025 | 2,80 | 2,80 | 2,73 | 2,79 | 1,09% | 85.460,00 |
| 10.06.2025 | 2,79 | 2,80 | 2,73 | 2,76 | 0,36% | 54.699,00 |
| 09.06.2025 | 2,75 | 2,81 | 2,72 | 2,75 | 0,00% | 86.127,00 |
| 06.06.2025 | 2,75 | 2,78 | 2,74 | 2,75 | 0,00% | 112.645,00 |
| 05.06.2025 | 2,92 | 2,95 | 2,73 | 2,75 | -5,66% | 222.098,00 |
| 04.06.2025 | 3,00 | 3,00 | 2,89 | 2,92 | -1,19% | 54.598,00 |
| 03.06.2025 | 2,99 | 3,01 | 2,92 | 2,95 | 0,00% | 52.117,00 |
| 02.06.2025 | 2,96 | 2,96 | 2,90 | 2,95 | 1,03% | 45.118,00 |
| 30.05.2025 | 2,99 | 3,06 | 2,89 | 2,92 | -2,66% | 87.057,00 |
| 29.05.2025 | 3,05 | 3,05 | 2,99 | 3,00 | -0,34% | 20.146,00 |
| 28.05.2025 | 3,00 | 3,05 | 2,98 | 3,01 | -0,33% | 25.234,00 |
| 27.05.2025 | 2,98 | 3,03 | 2,90 | 3,02 | 2,37% | 64.284,00 |
| 23.05.2025 | 3,07 | 3,12 | 2,91 | 2,95 | -3,91% | 70.366,00 |
| 22.05.2025 | 3,10 | 3,10 | 3,01 | 3,07 | -0,32% | 29.207,00 |
| 21.05.2025 | 3,21 | 3,22 | 3,06 | 3,08 | -2,22% | 25.900,00 |
| 20.05.2025 | 3,24 | 3,28 | 3,15 | 3,15 | -0,94% | 53.009,00 |
| 19.05.2025 | 3,19 | 3,22 | 3,14 | 3,18 | 1,27% | 24.805,00 |
| 16.05.2025 | 3,23 | 3,25 | 3,11 | 3,14 | -1,26% | 37.568,00 |
| 15.05.2025 | 3,17 | 3,23 | 3,09 | 3,18 | 0,95% | 104.897,00 |
| 14.05.2025 | 3,00 | 3,19 | 3,00 | 3,15 | 5,70% | 104.006,00 |
| 13.05.2025 | 2,91 | 3,00 | 2,88 | 2,98 | 4,56% | 63.937,00 |
| 12.05.2025 | 2,85 | 2,89 | 2,78 | 2,85 | 0,00% | 65.242,00 |
| 09.05.2025 | 2,84 | 2,90 | 2,80 | 2,85 | -0,35% | 57.710,00 |
| 08.05.2025 | 2,87 | 2,91 | 2,81 | 2,86 | 0,35% | 52.277,00 |
| 07.05.2025 | 2,88 | 2,90 | 2,84 | 2,85 | -1,72% | 39.486,00 |
| 06.05.2025 | 2,95 | 2,95 | 2,85 | 2,90 | -0,34% | 24.679,00 |
| 05.05.2025 | 3,05 | 3,05 | 2,81 | 2,91 | -4,59% | 150.153,00 |
| 02.05.2025 | 3,00 | 3,09 | 3,00 | 3,05 | 1,33% | 47.620,00 |
| 01.05.2025 | 3,11 | 3,11 | 2,99 | 3,01 | -0,99% | 43.644,00 |
| 30.04.2025 | 3,11 | 3,15 | 3,00 | 3,04 | -7,32% | 87.769,00 |
| 29.04.2025 | 3,31 | 3,37 | 3,23 | 3,28 | 0,92% | 204.418,00 |
| 28.04.2025 | 3,20 | 3,36 | 3,18 | 3,25 | 2,85% | 160.298,00 |
| 25.04.2025 | 3,10 | 3,25 | 3,09 | 3,16 | 1,94% | 96.816,00 |
| 24.04.2025 | 3,05 | 3,13 | 3,01 | 3,10 | 0,00% | 52.984,00 |
| 23.04.2025 | 3,11 | 3,27 | 2,95 | 3,10 | -0,32% | 93.298,00 |
| 22.04.2025 | 3,31 | 3,31 | 3,03 | 3,11 | -2,81% | 92.872,00 |
| 21.04.2025 | 3,35 | 3,35 | 3,16 | 3,20 | -3,61% | 74.389,00 |
| 17.04.2025 | 2,86 | 3,32 | 2,85 | 3,32 | 18,57% | 124.806,00 |
| 16.04.2025 | 2,82 | 2,83 | 2,73 | 2,80 | 0,36% | 52.915,00 |
| 15.04.2025 | 2,83 | 2,90 | 2,70 | 2,79 | -0,71% | 55.613,00 |
| 14.04.2025 | 2,86 | 2,88 | 2,73 | 2,81 | -0,35% | 43.878,00 |
| 11.04.2025 | 2,70 | 2,90 | 2,62 | 2,82 | 5,22% | 67.744,00 |
| 10.04.2025 | 2,86 | 2,89 | 2,65 | 2,68 | -4,63% | 63.568,00 |
| 09.04.2025 | 2,44 | 2,94 | 2,44 | 2,81 | 11,95% | 130.332,00 |
| 08.04.2025 | 2,69 | 2,70 | 2,50 | 2,51 | -4,92% | 86.245,00 |
| 07.04.2025 | 2,75 | 2,79 | 2,55 | 2,64 | -8,33% | 160.622,00 |
| 04.04.2025 | 3,05 | 3,09 | 2,76 | 2,88 | -6,49% | 200.379,00 |
| 03.04.2025 | 3,09 | 3,14 | 3,02 | 3,08 | -3,45% | 78.732,00 |
| 02.04.2025 | 3,16 | 3,20 | 3,12 | 3,19 | 1,27% | 34.797,00 |
| 01.04.2025 | 3,14 | 3,23 | 3,13 | 3,15 | 0,00% | 32.379,00 |
| 31.03.2025 | 3,13 | 3,20 | 3,12 | 3,15 | 0,00% | 40.535,00 |
| 28.03.2025 | 3,20 | 3,25 | 3,13 | 3,15 | -0,63% | 20.894,00 |
| 27.03.2025 | 3,23 | 3,29 | 3,11 | 3,17 | -1,55% | 44.679,00 |
| 26.03.2025 | 3,24 | 3,30 | 3,16 | 3,22 | 0,00% | 40.331,00 |
| 25.03.2025 | 3,26 | 3,33 | 3,20 | 3,22 | -2,13% | 25.370,00 |
| 24.03.2025 | 3,26 | 3,33 | 3,25 | 3,29 | 0,92% | 26.169,00 |
| 21.03.2025 | 3,33 | 3,33 | 3,20 | 3,26 | -2,10% | 31.384,00 |
| 20.03.2025 | 3,36 | 3,36 | 3,25 | 3,33 | 0,00% | 27.300,00 |
| 19.03.2025 | 3,30 | 3,37 | 3,26 | 3,33 | 1,52% | 46.999,00 |
| 18.03.2025 | 3,24 | 3,30 | 3,20 | 3,28 | 1,86% | 22.226,00 |
| 17.03.2025 | 3,10 | 3,25 | 3,10 | 3,22 | 2,22% | 59.684,00 |
| 14.03.2025 | 3,12 | 3,21 | 3,10 | 3,15 | -0,63% | 34.952,00 |
| 13.03.2025 | 3,24 | 3,25 | 3,13 | 3,17 | -2,46% | 23.812,00 |
| 12.03.2025 | 3,31 | 3,35 | 3,15 | 3,25 | 0,00% | 47.203,00 |
| 11.03.2025 | 3,27 | 3,30 | 3,15 | 3,25 | 1,56% | 53.773,00 |
| 10.03.2025 | 3,19 | 3,26 | 3,12 | 3,20 | 0,63% | 61.246,00 |
| 07.03.2025 | 3,14 | 3,20 | 3,12 | 3,18 | 3,25% | 39.843,00 |
| 06.03.2025 | 3,09 | 3,15 | 3,05 | 3,08 | -0,32% | 30.259,00 |
| 05.03.2025 | 3,06 | 3,10 | 2,94 | 3,09 | 0,65% | 41.540,00 |
| 04.03.2025 | 3,00 | 3,10 | 2,85 | 3,07 | 1,32% | 75.446,00 |
| 03.03.2025 | 3,21 | 3,28 | 3,00 | 3,03 | -6,77% | 128.327,00 |
| 28.02.2025 | 3,33 | 3,33 | 3,20 | 3,25 | 2,52% | 41.427,00 |
| 27.02.2025 | 3,27 | 3,29 | 3,08 | 3,17 | -3,65% | 94.435,00 |
| 26.02.2025 | 3,40 | 3,43 | 3,25 | 3,29 | -2,66% | 77.716,00 |
| 25.02.2025 | 3,47 | 3,54 | 3,20 | 3,38 | -2,87% | 114.587,00 |
| 24.02.2025 | 3,62 | 3,62 | 3,46 | 3,48 | -3,87% | 109.519,00 |
| 21.02.2025 | 3,64 | 3,70 | 3,57 | 3,62 | -0,55% | 45.283,00 |