3,055$
-0,65%
Echtzeit-Aktienkurs VOC Energy Trust
Bid:
Ask:
Aktienkurse zur VOC Energy Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 3,00 | 3,08 | 2,99 | 3,08 | 3,71% | 67.336,00 |
| 07.07.2026 | 2,93 | 2,99 | 2,92 | 2,97 | 1,89% | 68.667,00 |
| 06.07.2026 | 2,88 | 2,95 | 2,88 | 2,91 | 1,04% | 81.623,00 |
| 02.07.2026 | 2,88 | 2,89 | 2,86 | 2,88 | 0,00% | 15.927,00 |
| 01.07.2026 | 2,90 | 2,95 | 2,86 | 2,88 | 0,00% | 74.070,00 |
| 30.06.2026 | 2,93 | 2,93 | 2,84 | 2,88 | -1,03% | 26.139,00 |
| 29.06.2026 | 2,80 | 2,91 | 2,80 | 2,91 | 5,82% | 76.030,00 |
| 26.06.2026 | 2,72 | 2,79 | 2,72 | 2,75 | 0,73% | 29.572,00 |
| 25.06.2026 | 2,65 | 2,77 | 2,65 | 2,73 | 2,25% | 49.630,00 |
| 24.06.2026 | 2,70 | 2,74 | 2,63 | 2,67 | -1,48% | 96.031,00 |
| 23.06.2026 | 2,70 | 2,75 | 2,70 | 2,71 | 0,37% | 17.003,00 |
| 22.06.2026 | 2,78 | 2,79 | 2,70 | 2,70 | -2,88% | 69.065,00 |
| 18.06.2026 | 2,78 | 2,79 | 2,76 | 2,78 | 0,00% | 67.772,00 |
| 17.06.2026 | 2,78 | 2,85 | 2,78 | 2,78 | 0,00% | 100.762,00 |
| 16.06.2026 | 2,75 | 2,83 | 2,71 | 2,78 | 0,36% | 114.330,00 |
| 15.06.2026 | 2,85 | 2,87 | 2,75 | 2,77 | -4,48% | 92.275,00 |
| 12.06.2026 | 2,90 | 2,94 | 2,90 | 2,90 | -0,17% | 33.954,00 |
| 11.06.2026 | 2,95 | 2,96 | 2,90 | 2,91 | -1,19% | 47.692,00 |
| 10.06.2026 | 2,90 | 2,98 | 2,89 | 2,94 | 2,08% | 52.263,00 |
| 09.06.2026 | 2,86 | 2,90 | 2,85 | 2,88 | 0,35% | 24.714,00 |
| 08.06.2026 | 2,89 | 2,91 | 2,83 | 2,87 | 0,35% | 56.990,00 |
| 05.06.2026 | 2,96 | 2,99 | 2,85 | 2,86 | -4,03% | 149.151,00 |
| 04.06.2026 | 2,91 | 3,00 | 2,91 | 2,98 | 1,36% | 66.225,00 |
| 03.06.2026 | 3,03 | 3,03 | 2,94 | 2,94 | -1,67% | 50.604,00 |
| 02.06.2026 | 2,94 | 3,03 | 2,94 | 2,99 | 1,01% | 62.703,00 |
| 01.06.2026 | 2,95 | 3,02 | 2,92 | 2,96 | 2,42% | 74.538,00 |
| 29.05.2026 | 3,10 | 3,10 | 2,88 | 2,89 | -6,77% | 179.475,00 |
| 28.05.2026 | 3,10 | 3,12 | 3,10 | 3,10 | 0,00% | 55.561,00 |
| 27.05.2026 | 3,10 | 3,11 | 3,05 | 3,10 | 0,00% | 87.051,00 |
| 26.05.2026 | 3,10 | 3,12 | 3,10 | 3,10 | -0,96% | 77.715,00 |
| 22.05.2026 | 3,17 | 3,17 | 3,10 | 3,13 | 0,00% | 55.330,00 |
| 21.05.2026 | 3,11 | 3,14 | 3,10 | 3,13 | 0,32% | 49.861,00 |
| 20.05.2026 | 3,13 | 3,16 | 3,10 | 3,12 | -0,64% | 35.385,00 |
| 19.05.2026 | 3,30 | 3,30 | 3,10 | 3,14 | -3,98% | 47.340,00 |
| 18.05.2026 | 3,29 | 3,34 | 3,22 | 3,27 | -0,61% | 31.748,00 |
| 15.05.2026 | 3,20 | 3,32 | 3,14 | 3,29 | 3,79% | 81.167,00 |
| 14.05.2026 | 3,06 | 3,19 | 3,05 | 3,17 | 3,59% | 123.648,00 |
| 13.05.2026 | 3,15 | 3,15 | 3,05 | 3,06 | -2,55% | 77.973,00 |
| 12.05.2026 | 3,12 | 3,17 | 3,04 | 3,14 | 0,96% | 146.424,00 |
| 11.05.2026 | 3,04 | 3,19 | 3,04 | 3,11 | -0,32% | 192.828,00 |
| 08.05.2026 | 3,11 | 3,16 | 3,08 | 3,12 | -0,95% | 57.668,00 |
| 07.05.2026 | 3,04 | 3,22 | 3,04 | 3,15 | 2,27% | 93.447,00 |
| 06.05.2026 | 3,19 | 3,20 | 3,05 | 3,08 | -4,94% | 90.327,00 |
| 05.05.2026 | 3,29 | 3,29 | 3,21 | 3,24 | -0,61% | 83.627,00 |
| 04.05.2026 | 3,25 | 3,44 | 3,10 | 3,26 | -1,51% | 276.378,00 |
| 01.05.2026 | 3,39 | 3,39 | 3,23 | 3,31 | -1,19% | 119.316,00 |
| 30.04.2026 | 3,28 | 3,56 | 3,24 | 3,35 | -5,10% | 192.819,00 |
| 29.04.2026 | 3,52 | 3,58 | 3,50 | 3,53 | 1,15% | 142.147,00 |
| 28.04.2026 | 3,45 | 3,55 | 3,42 | 3,49 | 1,16% | 270.111,00 |
| 27.04.2026 | 3,50 | 3,50 | 3,40 | 3,45 | -1,15% | 45.267,00 |
| 24.04.2026 | 3,48 | 3,51 | 3,43 | 3,49 | 0,00% | 35.962,00 |
| 23.04.2026 | 3,47 | 3,49 | 3,43 | 3,49 | 0,87% | 33.554,00 |
| 22.04.2026 | 3,48 | 3,55 | 3,43 | 3,46 | -1,14% | 56.741,00 |
| 21.04.2026 | 3,36 | 3,53 | 3,35 | 3,50 | 4,48% | 195.483,00 |
| 20.04.2026 | 3,29 | 3,40 | 3,29 | 3,35 | 1,82% | 56.304,00 |
| 17.04.2026 | 3,31 | 3,34 | 3,21 | 3,29 | -2,37% | 112.495,00 |
| 16.04.2026 | 3,33 | 3,40 | 3,29 | 3,37 | 2,74% | 145.703,00 |
| 15.04.2026 | 3,18 | 3,33 | 3,18 | 3,28 | 2,82% | 144.903,00 |
| 14.04.2026 | 3,30 | 3,30 | 3,18 | 3,19 | -3,92% | 101.330,00 |
| 13.04.2026 | 3,28 | 3,40 | 3,23 | 3,32 | 1,84% | 102.818,00 |
| 10.04.2026 | 3,27 | 3,33 | 3,20 | 3,26 | -0,61% | 71.242,00 |
| 09.04.2026 | 3,30 | 3,37 | 3,24 | 3,28 | 0,31% | 82.373,00 |
| 08.04.2026 | 3,24 | 3,33 | 3,17 | 3,27 | -4,11% | 147.309,00 |
| 07.04.2026 | 3,39 | 3,49 | 3,34 | 3,41 | 1,49% | 65.875,00 |
| 06.04.2026 | 3,43 | 3,46 | 3,25 | 3,36 | -2,89% | 82.033,00 |
| 02.04.2026 | 3,34 | 3,53 | 3,34 | 3,46 | 4,85% | 110.610,00 |
| 01.04.2026 | 3,42 | 3,46 | 3,21 | 3,30 | -4,62% | 130.724,00 |
| 31.03.2026 | 3,65 | 3,65 | 3,45 | 3,46 | -4,95% | 152.866,00 |
| 30.03.2026 | 3,61 | 3,70 | 3,54 | 3,64 | -0,27% | 168.839,00 |
| 27.03.2026 | 3,65 | 3,67 | 3,55 | 3,65 | 0,83% | 143.451,00 |
| 26.03.2026 | 3,65 | 3,65 | 3,56 | 3,62 | 1,12% | 106.140,00 |
| 25.03.2026 | 3,63 | 3,65 | 3,51 | 3,58 | -2,45% | 74.673,00 |
| 24.03.2026 | 3,50 | 3,70 | 3,48 | 3,67 | 6,38% | 175.766,00 |
| 23.03.2026 | 3,51 | 3,58 | 3,41 | 3,45 | -4,70% | 108.652,00 |
| 20.03.2026 | 3,65 | 3,71 | 3,52 | 3,62 | -1,09% | 164.697,00 |
| 19.03.2026 | 3,46 | 3,70 | 3,46 | 3,66 | 6,09% | 195.407,00 |
| 18.03.2026 | 3,43 | 3,51 | 3,37 | 3,45 | 2,68% | 120.321,00 |
| 17.03.2026 | 3,47 | 3,48 | 3,30 | 3,36 | -4,00% | 349.495,00 |
| 16.03.2026 | 3,45 | 3,55 | 3,42 | 3,50 | 0,86% | 99.568,00 |
| 13.03.2026 | 3,52 | 3,58 | 3,45 | 3,47 | -3,07% | 253.449,00 |
| 12.03.2026 | 3,58 | 3,60 | 3,53 | 3,58 | 0,28% | 355.830,00 |
| 11.03.2026 | 3,43 | 3,63 | 3,36 | 3,57 | 6,25% | 198.088,00 |
| 10.03.2026 | 3,48 | 3,50 | 3,26 | 3,36 | -5,88% | 276.567,00 |
| 09.03.2026 | 3,62 | 3,84 | 3,53 | 3,57 | -1,11% | 297.723,00 |
| 06.03.2026 | 3,50 | 3,74 | 3,45 | 3,61 | 4,34% | 481.374,00 |
| 05.03.2026 | 3,39 | 3,50 | 3,30 | 3,46 | 3,28% | 99.545,00 |
| 04.03.2026 | 3,29 | 3,45 | 3,19 | 3,35 | 4,04% | 236.569,00 |
| 03.03.2026 | 3,49 | 3,63 | 3,08 | 3,22 | -8,26% | 288.392,00 |
| 02.03.2026 | 3,39 | 3,51 | 3,21 | 3,51 | 7,67% | 278.059,00 |
| 27.02.2026 | 3,05 | 3,30 | 3,05 | 3,26 | 7,59% | 199.107,00 |
| 26.02.2026 | 2,96 | 3,05 | 2,96 | 3,03 | 0,33% | 42.237,00 |
| 25.02.2026 | 3,00 | 3,02 | 2,97 | 3,02 | 1,68% | 24.465,00 |
| 24.02.2026 | 3,02 | 3,05 | 2,96 | 2,97 | -1,98% | 67.079,00 |
| 23.02.2026 | 3,08 | 3,11 | 3,00 | 3,03 | -1,62% | 23.737,00 |
| 20.02.2026 | 3,04 | 3,10 | 3,03 | 3,08 | 0,00% | 67.202,00 |
| 19.02.2026 | 3,11 | 3,12 | 3,00 | 3,08 | 0,33% | 58.307,00 |
| 18.02.2026 | 3,06 | 3,09 | 2,95 | 3,07 | 1,32% | 19.153,00 |
| 17.02.2026 | 3,10 | 3,15 | 2,94 | 3,03 | -5,61% | 104.946,00 |
| 13.02.2026 | 3,15 | 3,29 | 3,09 | 3,21 | 1,90% | 210.861,00 |
| 12.02.2026 | 3,07 | 3,18 | 3,06 | 3,15 | 2,27% | 121.268,00 |