2,945$
2,26%
Echtzeit-Aktienkurs VOC Energy Trust
Bid:
Ask:
Aktienkurse zur VOC Energy Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 2,92 | 2,95 | 2,85 | 2,88 | -2,37% | 65.088,00 |
| 13.10.2025 | 2,96 | 2,96 | 2,92 | 2,95 | 0,34% | 44.374,00 |
| 10.10.2025 | 2,99 | 3,00 | 2,92 | 2,94 | -1,67% | 183.177,00 |
| 09.10.2025 | 3,08 | 3,08 | 2,99 | 2,99 | -2,92% | 53.780,00 |
| 08.10.2025 | 3,06 | 3,08 | 3,02 | 3,08 | 0,65% | 62.043,00 |
| 07.10.2025 | 2,99 | 3,08 | 2,99 | 3,06 | 0,99% | 62.988,00 |
| 06.10.2025 | 3,05 | 3,05 | 2,99 | 3,03 | 0,33% | 57.169,00 |
| 03.10.2025 | 3,03 | 3,03 | 3,02 | 3,02 | 0,67% | 4.500,00 |
| 02.10.2025 | 2,93 | 3,00 | 2,92 | 3,00 | 2,74% | 42.168,00 |
| 01.10.2025 | 2,92 | 2,93 | 2,90 | 2,92 | -0,34% | 55.020,00 |
| 30.09.2025 | 2,90 | 2,93 | 2,90 | 2,93 | 0,34% | 63.769,00 |
| 29.09.2025 | 2,91 | 2,94 | 2,89 | 2,92 | 0,00% | 65.899,00 |
| 26.09.2025 | 2,91 | 2,94 | 2,90 | 2,92 | 0,00% | 56.648,00 |
| 25.09.2025 | 2,90 | 2,92 | 2,88 | 2,92 | 1,04% | 42.970,00 |
| 24.09.2025 | 2,89 | 2,92 | 2,87 | 2,89 | 1,05% | 44.762,00 |
| 23.09.2025 | 2,82 | 2,88 | 2,80 | 2,86 | 1,78% | 42.377,00 |
| 22.09.2025 | 2,79 | 2,83 | 2,72 | 2,81 | 0,72% | 85.470,00 |
| 19.09.2025 | 2,80 | 2,81 | 2,78 | 2,79 | -0,36% | 36.467,00 |
| 18.09.2025 | 2,90 | 2,90 | 2,75 | 2,80 | -3,11% | 60.029,00 |
| 17.09.2025 | 2,89 | 2,95 | 2,86 | 2,89 | 0,00% | 127.996,00 |
| 16.09.2025 | 2,80 | 2,90 | 2,77 | 2,89 | 3,96% | 62.830,00 |
| 15.09.2025 | 2,74 | 2,79 | 2,73 | 2,78 | 1,46% | 58.291,00 |
| 12.09.2025 | 2,74 | 2,74 | 2,70 | 2,74 | 0,74% | 36.647,00 |
| 11.09.2025 | 2,67 | 2,74 | 2,67 | 2,72 | 1,12% | 42.251,00 |
| 10.09.2025 | 2,68 | 2,70 | 2,67 | 2,69 | 0,37% | 58.898,00 |
| 09.09.2025 | 2,70 | 2,74 | 2,68 | 2,68 | -0,74% | 25.507,00 |
| 08.09.2025 | 2,74 | 2,74 | 2,64 | 2,70 | 0,75% | 110.437,00 |
| 05.09.2025 | 2,67 | 2,74 | 2,66 | 2,68 | -0,74% | 39.009,00 |
| 04.09.2025 | 2,71 | 2,71 | 2,67 | 2,70 | -0,37% | 28.081,00 |
| 03.09.2025 | 2,73 | 2,74 | 2,68 | 2,71 | -1,09% | 31.771,00 |
| 02.09.2025 | 2,73 | 2,76 | 2,71 | 2,74 | 1,11% | 81.619,00 |
| 29.08.2025 | 2,69 | 2,75 | 2,69 | 2,71 | -1,09% | 52.675,00 |
| 28.08.2025 | 2,78 | 2,78 | 2,70 | 2,74 | 0,37% | 26.015,00 |
| 27.08.2025 | 2,70 | 2,77 | 2,67 | 2,73 | 1,11% | 33.245,00 |
| 26.08.2025 | 2,65 | 2,73 | 2,65 | 2,70 | 1,12% | 51.412,00 |
| 25.08.2025 | 2,72 | 2,79 | 2,64 | 2,67 | -1,84% | 74.096,00 |
| 22.08.2025 | 2,69 | 2,79 | 2,69 | 2,72 | 1,49% | 39.160,00 |
| 21.08.2025 | 2,65 | 2,70 | 2,65 | 2,68 | 0,37% | 55.136,00 |
| 20.08.2025 | 2,66 | 2,69 | 2,63 | 2,67 | 2,30% | 56.374,00 |
| 19.08.2025 | 2,74 | 2,74 | 2,60 | 2,61 | -3,69% | 102.268,00 |
| 18.08.2025 | 2,71 | 2,75 | 2,65 | 2,71 | 0,00% | 127.060,00 |
| 15.08.2025 | 2,74 | 2,78 | 2,68 | 2,71 | 0,00% | 79.105,00 |
| 14.08.2025 | 2,80 | 2,83 | 2,69 | 2,71 | -1,81% | 210.205,00 |
| 13.08.2025 | 2,72 | 2,85 | 2,66 | 2,76 | 2,22% | 204.714,00 |
| 12.08.2025 | 2,82 | 2,82 | 2,66 | 2,70 | -3,23% | 100.333,00 |
| 11.08.2025 | 2,83 | 2,84 | 2,76 | 2,79 | 0,00% | 73.532,00 |
| 08.08.2025 | 2,86 | 2,86 | 2,78 | 2,79 | -1,06% | 60.658,00 |
| 07.08.2025 | 2,83 | 2,90 | 2,78 | 2,82 | 0,00% | 94.168,00 |
| 06.08.2025 | 2,83 | 2,92 | 2,80 | 2,82 | 0,71% | 84.369,00 |
| 05.08.2025 | 2,88 | 2,92 | 2,77 | 2,80 | -3,78% | 194.025,00 |
| 04.08.2025 | 2,86 | 2,97 | 2,79 | 2,91 | 0,00% | 57.868,00 |
| 01.08.2025 | 2,87 | 2,97 | 2,77 | 2,91 | -1,02% | 189.092,00 |
| 31.07.2025 | 3,01 | 3,03 | 2,91 | 2,94 | -2,65% | 89.108,00 |
| 30.07.2025 | 3,24 | 3,28 | 3,01 | 3,02 | -12,21% | 212.493,00 |
| 29.07.2025 | 3,47 | 3,48 | 3,36 | 3,44 | 0,00% | 205.460,00 |
| 28.07.2025 | 3,32 | 3,46 | 3,29 | 3,44 | 4,56% | 223.794,00 |
| 25.07.2025 | 3,25 | 3,30 | 3,18 | 3,29 | 2,17% | 95.976,00 |
| 24.07.2025 | 3,20 | 3,27 | 3,20 | 3,22 | 0,94% | 105.329,00 |
| 23.07.2025 | 3,14 | 3,19 | 3,10 | 3,19 | 1,92% | 106.035,00 |
| 22.07.2025 | 3,13 | 3,17 | 3,08 | 3,13 | 3,30% | 78.280,00 |
| 21.07.2025 | 3,10 | 3,18 | 3,03 | 3,03 | -2,26% | 109.113,00 |
| 18.07.2025 | 2,98 | 3,15 | 2,97 | 3,10 | 4,38% | 156.526,00 |
| 17.07.2025 | 2,97 | 2,98 | 2,95 | 2,97 | -0,34% | 49.217,00 |
| 16.07.2025 | 2,97 | 2,99 | 2,91 | 2,98 | 1,02% | 38.784,00 |
| 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% | 33.536,00 |
| 08.07.2025 | 2,83 | 2,93 | 2,80 | 2,92 | 3,18% | 39.767,00 |
| 07.07.2025 | 2,88 | 2,92 | 2,82 | 2,83 | -1,74% | 31.620,00 |
| 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 |