2,895$
1,22%
Echtzeit-Aktienkurs VOC Energy Trust
Bid:
Ask:
Aktienkurse zur VOC Energy Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 2,88 | 2,91 | 2,81 | 2,86 | 0,35% | 52.326,00 |
| 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 |
| 20.02.2025 | 3,65 | 3,70 | 3,61 | 3,64 | 0,28% | 33.179,00 |
| 19.02.2025 | 3,71 | 3,75 | 3,63 | 3,63 | -3,20% | 65.319,00 |
| 18.02.2025 | 3,81 | 3,88 | 3,67 | 3,75 | -2,09% | 85.329,00 |
| 14.02.2025 | 3,90 | 3,94 | 3,82 | 3,83 | -1,79% | 41.519,00 |
| 13.02.2025 | 3,89 | 3,98 | 3,80 | 3,90 | 1,30% | 61.593,00 |
| 12.02.2025 | 3,80 | 3,98 | 3,75 | 3,85 | 0,52% | 86.255,00 |
| 11.02.2025 | 3,75 | 3,85 | 3,66 | 3,83 | 3,23% | 50.617,00 |
| 10.02.2025 | 3,76 | 3,85 | 3,69 | 3,71 | -1,59% | 40.864,00 |
| 07.02.2025 | 3,76 | 3,81 | 3,70 | 3,77 | 0,53% | 24.217,00 |
| 06.02.2025 | 3,82 | 3,84 | 3,72 | 3,75 | -1,83% | 30.905,00 |
| 05.02.2025 | 3,83 | 3,85 | 3,70 | 3,82 | -0,26% | 86.857,00 |
| 04.02.2025 | 3,77 | 3,88 | 3,74 | 3,83 | 1,86% | 51.397,00 |
| 03.02.2025 | 3,93 | 3,93 | 3,54 | 3,76 | -4,33% | 153.804,00 |
| 31.01.2025 | 4,01 | 4,04 | 3,91 | 3,93 | -2,24% | 68.570,00 |
| 30.01.2025 | 4,11 | 4,11 | 3,93 | 4,02 | -4,06% | 64.763,00 |
| 29.01.2025 | 4,29 | 4,31 | 4,15 | 4,19 | -1,41% | 55.693,00 |
| 28.01.2025 | 4,35 | 4,35 | 4,10 | 4,25 | -1,85% | 86.317,00 |
| 27.01.2025 | 4,03 | 4,35 | 4,02 | 4,33 | 1,64% | 68.293,00 |
| 24.01.2025 | 4,20 | 4,26 | 4,13 | 4,26 | 3,15% | 55.572,00 |
| 23.01.2025 | 3,76 | 4,18 | 3,74 | 4,13 | 8,97% | 162.742,00 |
| 22.01.2025 | 4,35 | 4,39 | 3,70 | 3,79 | -11,86% | 456.657,00 |
| 21.01.2025 | 4,98 | 5,00 | 4,26 | 4,30 | -15,52% | 319.422,00 |
| 17.01.2025 | 5,09 | 5,12 | 5,04 | 5,09 | 1,39% | 75.473,00 |
| 16.01.2025 | 5,08 | 5,10 | 5,02 | 5,02 | -1,18% | 55.174,00 |
| 15.01.2025 | 4,99 | 5,09 | 4,98 | 5,08 | 1,40% | 53.671,00 |
| 14.01.2025 | 5,02 | 5,03 | 4,94 | 5,01 | 0,20% | 35.177,00 |
| 13.01.2025 | 4,92 | 5,09 | 4,92 | 5,00 | 0,60% | 43.046,00 |
| 10.01.2025 | 4,96 | 5,00 | 4,90 | 4,97 | 0,81% | 47.513,00 |
| 08.01.2025 | 4,97 | 4,98 | 4,90 | 4,93 | -0,60% | 23.548,00 |
| 07.01.2025 | 4,98 | 4,99 | 4,91 | 4,96 | 0,00% | 15.472,00 |
| 06.01.2025 | 5,00 | 5,05 | 4,94 | 4,96 | -0,20% | 87.201,00 |
| 03.01.2025 | 4,90 | 5,00 | 4,87 | 4,97 | 1,64% | 42.337,00 |
| 02.01.2025 | 4,85 | 4,93 | 4,84 | 4,89 | 2,30% | 60.951,00 |
| 31.12.2024 | 4,63 | 4,80 | 4,63 | 4,78 | 3,02% | 52.670,00 |
| 30.12.2024 | 4,62 | 4,66 | 4,57 | 4,64 | -0,85% | 101.620,00 |
| 27.12.2024 | 4,70 | 4,74 | 4,61 | 4,68 | -1,37% | 42.101,00 |
| 26.12.2024 | 4,76 | 4,76 | 4,70 | 4,75 | 0,11% | 37.699,00 |
| 24.12.2024 | 4,68 | 4,74 | 4,68 | 4,74 | 0,85% | 19.841,00 |
| 23.12.2024 | 4,72 | 4,78 | 4,68 | 4,70 | -0,42% | 59.496,00 |
| 20.12.2024 | 4,75 | 4,78 | 4,70 | 4,72 | -1,26% | 40.030,00 |
| 19.12.2024 | 4,67 | 4,80 | 4,63 | 4,78 | 2,80% | 46.158,00 |
| 18.12.2024 | 4,73 | 4,77 | 4,59 | 4,65 | -1,06% | 100.594,00 |
| 17.12.2024 | 4,77 | 4,80 | 4,70 | 4,70 | -2,29% | 62.112,00 |
| 16.12.2024 | 4,87 | 4,87 | 4,80 | 4,81 | -1,64% | 71.196,00 |
| 13.12.2024 | 4,94 | 4,98 | 4,85 | 4,89 | -0,41% | 25.873,00 |
| 12.12.2024 | 4,90 | 5,00 | 4,85 | 4,91 | 1,24% | 56.341,00 |