3,700$
-1,60%
Echtzeit-Aktienkurs Vaalco Energy
Bid:
Ask:
Aktienkurse zur Vaalco Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 3,74 | 3,78 | 3,67 | 3,70 | -1,60% | 1.991.496,00 |
| 14.08.2025 | 3,73 | 3,77 | 3,66 | 3,76 | 0,00% | 968.296,00 |
| 13.08.2025 | 3,80 | 3,85 | 3,67 | 3,76 | -1,31% | 1.041.956,00 |
| 12.08.2025 | 3,64 | 3,83 | 3,60 | 3,81 | 5,83% | 810.659,00 |
| 11.08.2025 | 3,76 | 3,82 | 3,60 | 3,60 | -4,00% | 1.048.293,00 |
| 08.08.2025 | 3,74 | 3,82 | 3,62 | 3,75 | 5,34% | 1.158.162,00 |
| 07.08.2025 | 3,69 | 3,76 | 3,54 | 3,56 | -2,47% | 750.585,00 |
| 06.08.2025 | 3,69 | 3,77 | 3,65 | 3,65 | -0,82% | 365.358,00 |
| 05.08.2025 | 3,61 | 3,68 | 3,58 | 3,68 | 2,51% | 478.023,00 |
| 04.08.2025 | 3,60 | 3,62 | 3,57 | 3,59 | -0,28% | 456.371,00 |
| 01.08.2025 | 3,70 | 3,71 | 3,58 | 3,60 | -3,23% | 713.241,00 |
| 31.07.2025 | 3,80 | 3,85 | 3,70 | 3,72 | -2,87% | 540.524,00 |
| 30.07.2025 | 3,91 | 3,93 | 3,80 | 3,83 | -2,05% | 606.653,00 |
| 29.07.2025 | 3,90 | 3,94 | 3,84 | 3,91 | 0,77% | 578.362,00 |
| 28.07.2025 | 3,80 | 3,90 | 3,79 | 3,88 | 3,19% | 642.571,00 |
| 25.07.2025 | 3,83 | 3,84 | 3,75 | 3,76 | -1,83% | 379.477,00 |
| 24.07.2025 | 3,75 | 3,83 | 3,73 | 3,83 | 1,32% | 481.692,00 |
| 23.07.2025 | 3,64 | 3,80 | 3,59 | 3,78 | 4,42% | 755.836,00 |
| 22.07.2025 | 3,55 | 3,65 | 3,54 | 3,62 | 2,55% | 690.163,00 |
| 21.07.2025 | 3,60 | 3,63 | 3,53 | 3,53 | -0,56% | 916.888,00 |
| 18.07.2025 | 3,65 | 3,67 | 3,55 | 3,55 | -1,66% | 1.058.519,00 |
| 17.07.2025 | 3,56 | 3,65 | 3,54 | 3,61 | 0,84% | 697.396,00 |
| 16.07.2025 | 3,62 | 3,64 | 3,56 | 3,58 | -0,56% | 1.103.441,00 |
| 15.07.2025 | 3,75 | 3,78 | 3,60 | 3,60 | -4,00% | 996.290,00 |
| 14.07.2025 | 3,87 | 3,88 | 3,75 | 3,75 | -4,09% | 1.157.037,00 |
| 11.07.2025 | 3,86 | 3,94 | 3,83 | 3,91 | 1,30% | 805.814,00 |
| 10.07.2025 | 3,80 | 3,87 | 3,73 | 3,86 | 1,31% | 665.637,00 |
| 09.07.2025 | 3,95 | 3,96 | 3,78 | 3,81 | -4,03% | 1.995.380,00 |
| 08.07.2025 | 3,85 | 4,01 | 3,83 | 3,97 | 3,66% | 662.786,00 |
| 07.07.2025 | 3,85 | 3,95 | 3,76 | 3,83 | -1,29% | 796.552,00 |
| 03.07.2025 | 3,88 | 3,89 | 3,83 | 3,88 | 0,00% | 394.740,00 |
| 02.07.2025 | 3,77 | 3,91 | 3,71 | 3,88 | 4,58% | 577.483,00 |
| 01.07.2025 | 3,63 | 3,78 | 3,54 | 3,71 | 2,77% | 735.304,00 |
| 30.06.2025 | 3,70 | 3,71 | 3,61 | 3,61 | -3,22% | 731.194,00 |
| 27.06.2025 | 3,72 | 3,78 | 3,68 | 3,73 | 1,08% | 1.806.332,00 |
| 26.06.2025 | 3,67 | 3,71 | 3,63 | 3,69 | 1,37% | 665.243,00 |
| 25.06.2025 | 3,71 | 3,71 | 3,62 | 3,64 | -2,15% | 898.006,00 |
| 24.06.2025 | 3,62 | 3,76 | 3,62 | 3,72 | 0,27% | 1.262.293,00 |
| 23.06.2025 | 3,90 | 3,94 | 3,68 | 3,71 | -3,13% | 926.337,00 |
| 20.06.2025 | 3,96 | 3,96 | 3,82 | 3,83 | -2,30% | 882.164,00 |
| 18.06.2025 | 3,94 | 4,04 | 3,90 | 3,92 | -0,76% | 1.081.340,00 |
| 17.06.2025 | 3,85 | 4,00 | 3,80 | 3,95 | 3,13% | 854.504,00 |
| 16.06.2025 | 3,85 | 3,95 | 3,79 | 3,83 | -0,26% | 1.046.387,00 |
| 13.06.2025 | 3,91 | 3,94 | 3,75 | 3,84 | 2,40% | 1.431.394,00 |
| 12.06.2025 | 3,76 | 3,76 | 3,69 | 3,75 | -1,06% | 728.015,00 |
| 11.06.2025 | 3,71 | 3,81 | 3,67 | 3,79 | 3,55% | 1.020.613,00 |
| 10.06.2025 | 3,60 | 3,74 | 3,58 | 3,66 | 2,81% | 1.193.541,00 |
| 09.06.2025 | 3,48 | 3,62 | 3,43 | 3,56 | 3,49% | 929.091,00 |
| 06.06.2025 | 3,42 | 3,52 | 3,40 | 3,44 | 2,38% | 975.556,00 |
| 05.06.2025 | 3,34 | 3,42 | 3,30 | 3,36 | 0,90% | 1.029.660,00 |
| 04.06.2025 | 3,38 | 3,49 | 3,32 | 3,33 | -1,77% | 806.914,00 |
| 03.06.2025 | 3,26 | 3,43 | 3,22 | 3,39 | 4,31% | 1.034.627,00 |
| 02.06.2025 | 3,21 | 3,32 | 3,19 | 3,25 | 2,52% | 1.103.829,00 |
| 30.05.2025 | 3,22 | 3,23 | 3,16 | 3,17 | -3,06% | 3.515.838,00 |
| 29.05.2025 | 3,27 | 3,31 | 3,21 | 3,27 | 0,62% | 906.200,00 |
| 28.05.2025 | 3,30 | 3,33 | 3,25 | 3,25 | -0,91% | 858.573,00 |
| 27.05.2025 | 3,24 | 3,30 | 3,20 | 3,28 | 2,18% | 1.326.056,00 |
| 23.05.2025 | 3,16 | 3,24 | 3,14 | 3,21 | -1,53% | 1.066.303,00 |
| 22.05.2025 | 3,28 | 3,30 | 3,21 | 3,26 | -0,91% | 1.092.796,00 |
| 21.05.2025 | 3,35 | 3,37 | 3,29 | 3,29 | -2,37% | 899.866,00 |
| 20.05.2025 | 3,43 | 3,43 | 3,36 | 3,37 | -1,75% | 652.702,00 |
| 19.05.2025 | 3,42 | 3,45 | 3,38 | 3,43 | -1,72% | 982.494,00 |
| 16.05.2025 | 3,52 | 3,57 | 3,45 | 3,49 | -0,85% | 684.680,00 |
| 15.05.2025 | 3,54 | 3,55 | 3,48 | 3,52 | -1,40% | 825.442,00 |
| 14.05.2025 | 3,78 | 3,78 | 3,56 | 3,57 | -6,79% | 1.037.559,00 |
| 13.05.2025 | 3,58 | 3,88 | 3,56 | 3,83 | 8,50% | 1.299.560,00 |
| 12.05.2025 | 3,62 | 3,72 | 3,50 | 3,53 | 2,92% | 1.298.965,00 |
| 09.05.2025 | 3,35 | 3,57 | 3,35 | 3,43 | -0,29% | 646.307,00 |
| 08.05.2025 | 3,30 | 3,47 | 3,29 | 3,44 | 5,85% | 1.004.309,00 |
| 07.05.2025 | 3,33 | 3,35 | 3,21 | 3,25 | -1,81% | 908.321,00 |
| 06.05.2025 | 3,33 | 3,38 | 3,28 | 3,31 | 0,91% | 838.288,00 |
| 05.05.2025 | 3,38 | 3,38 | 3,26 | 3,28 | -2,96% | 595.116,00 |
| 02.05.2025 | 3,40 | 3,44 | 3,33 | 3,38 | 0,00% | 785.140,00 |
| 01.05.2025 | 3,28 | 3,43 | 3,27 | 3,38 | 3,36% | 738.082,00 |
| 30.04.2025 | 3,37 | 3,37 | 3,25 | 3,27 | -3,82% | 598.405,00 |
| 29.04.2025 | 3,40 | 3,43 | 3,38 | 3,40 | -1,45% | 397.558,00 |
| 28.04.2025 | 3,45 | 3,48 | 3,39 | 3,45 | 0,88% | 427.376,00 |
| 25.04.2025 | 3,41 | 3,45 | 3,37 | 3,42 | -0,58% | 495.915,00 |
| 24.04.2025 | 3,40 | 3,47 | 3,39 | 3,44 | 1,18% | 507.379,00 |
| 23.04.2025 | 3,53 | 3,54 | 3,37 | 3,40 | -1,73% | 714.184,00 |
| 22.04.2025 | 3,39 | 3,50 | 3,35 | 3,46 | 2,98% | 771.125,00 |
| 21.04.2025 | 3,45 | 3,45 | 3,33 | 3,36 | -3,45% | 662.564,00 |
| 17.04.2025 | 3,40 | 3,52 | 3,39 | 3,48 | 2,96% | 730.884,00 |
| 16.04.2025 | 3,24 | 3,42 | 3,24 | 3,38 | 4,00% | 683.479,00 |
| 15.04.2025 | 3,32 | 3,39 | 3,22 | 3,25 | -2,11% | 1.075.421,00 |
| 14.04.2025 | 3,43 | 3,44 | 3,23 | 3,32 | -0,90% | 731.165,00 |
| 11.04.2025 | 3,20 | 3,38 | 3,20 | 3,35 | 5,02% | 1.354.210,00 |
| 10.04.2025 | 3,27 | 3,30 | 3,09 | 3,19 | -7,00% | 844.995,00 |
| 09.04.2025 | 3,02 | 3,48 | 3,01 | 3,43 | 10,65% | 1.196.835,00 |
| 08.04.2025 | 3,41 | 3,44 | 3,00 | 3,10 | -7,19% | 1.736.551,00 |
| 07.04.2025 | 3,13 | 3,45 | 3,11 | 3,34 | 2,45% | 1.445.013,00 |
| 04.04.2025 | 3,30 | 3,34 | 3,10 | 3,26 | -5,51% | 2.152.766,00 |
| 03.04.2025 | 3,63 | 3,64 | 3,45 | 3,45 | -9,21% | 1.716.138,00 |
| 02.04.2025 | 3,77 | 3,82 | 3,74 | 3,80 | -0,52% | 614.841,00 |
| 01.04.2025 | 3,75 | 3,85 | 3,73 | 3,82 | 1,60% | 886.345,00 |
| 31.03.2025 | 3,76 | 3,83 | 3,67 | 3,76 | -1,31% | 1.336.684,00 |
| 28.03.2025 | 3,92 | 3,94 | 3,75 | 3,81 | -2,81% | 1.004.197,00 |
| 27.03.2025 | 3,85 | 3,93 | 3,82 | 3,92 | 1,82% | 1.007.553,00 |
| 26.03.2025 | 3,85 | 3,93 | 3,83 | 3,85 | 0,52% | 1.049.723,00 |
| 25.03.2025 | 3,86 | 3,91 | 3,82 | 3,83 | -1,29% | 1.186.423,00 |