3,790$
-0,79%
Echtzeit-Aktienkurs Vaalco Energy Inc.
Bid:
Ask:
Aktienkurse zur Vaalco Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,84 | 3,92 | 3,79 | 3,79 | -0,92% | 108.896,00 |
| 14.10.2025 | 3,75 | 3,84 | 3,75 | 3,82 | -1,04% | 758.398,00 |
| 13.10.2025 | 3,86 | 3,89 | 3,79 | 3,86 | 2,93% | 648.748,00 |
| 10.10.2025 | 3,87 | 3,90 | 3,75 | 3,75 | -4,34% | 784.852,00 |
| 09.10.2025 | 4,02 | 4,08 | 3,91 | 3,92 | -2,49% | 593.429,00 |
| 08.10.2025 | 4,05 | 4,06 | 3,97 | 4,02 | -0,74% | 517.980,00 |
| 07.10.2025 | 4,08 | 4,11 | 4,00 | 4,05 | -0,74% | 441.192,00 |
| 06.10.2025 | 4,06 | 4,15 | 4,05 | 4,08 | 1,75% | 626.423,00 |
| 03.10.2025 | 3,94 | 4,04 | 3,94 | 4,01 | 2,82% | 136.991,00 |
| 02.10.2025 | 4,04 | 4,09 | 3,87 | 3,90 | -3,70% | 826.395,00 |
| 01.10.2025 | 3,98 | 4,09 | 3,97 | 4,05 | 0,75% | 528.518,00 |
| 30.09.2025 | 4,01 | 4,04 | 3,97 | 4,02 | -0,74% | 757.085,00 |
| 29.09.2025 | 4,25 | 4,25 | 4,03 | 4,05 | -4,71% | 788.948,00 |
| 26.09.2025 | 4,26 | 4,39 | 4,23 | 4,25 | 0,24% | 706.479,00 |
| 25.09.2025 | 4,30 | 4,30 | 4,19 | 4,24 | -1,40% | 630.896,00 |
| 24.09.2025 | 4,31 | 4,40 | 4,30 | 4,30 | 0,94% | 527.652,00 |
| 23.09.2025 | 4,15 | 4,36 | 4,15 | 4,26 | 3,65% | 916.491,00 |
| 22.09.2025 | 4,12 | 4,19 | 4,08 | 4,11 | -0,72% | 671.564,00 |
| 19.09.2025 | 4,28 | 4,31 | 4,14 | 4,14 | -3,72% | 1.156.420,00 |
| 18.09.2025 | 4,23 | 4,31 | 4,19 | 4,30 | 2,14% | 595.002,00 |
| 17.09.2025 | 4,26 | 4,35 | 4,19 | 4,21 | -1,64% | 693.734,00 |
| 16.09.2025 | 4,07 | 4,29 | 4,07 | 4,28 | 5,68% | 1.198.084,00 |
| 15.09.2025 | 4,03 | 4,10 | 3,95 | 4,05 | 0,75% | 623.987,00 |
| 12.09.2025 | 4,03 | 4,11 | 4,02 | 4,02 | 0,50% | 738.222,00 |
| 11.09.2025 | 3,96 | 4,01 | 3,92 | 4,00 | 0,25% | 600.319,00 |
| 10.09.2025 | 3,87 | 3,99 | 3,85 | 3,99 | 3,37% | 594.114,00 |
| 09.09.2025 | 3,80 | 3,96 | 3,80 | 3,86 | 1,58% | 713.013,00 |
| 08.09.2025 | 3,84 | 3,90 | 3,78 | 3,80 | -0,78% | 569.191,00 |
| 05.09.2025 | 3,89 | 3,94 | 3,79 | 3,83 | -2,79% | 739.394,00 |
| 04.09.2025 | 3,81 | 3,94 | 3,78 | 3,94 | 3,41% | 639.534,00 |
| 03.09.2025 | 3,91 | 3,96 | 3,80 | 3,81 | -3,30% | 661.349,00 |
| 02.09.2025 | 3,87 | 3,95 | 3,86 | 3,94 | 1,55% | 590.624,00 |
| 29.08.2025 | 3,91 | 3,96 | 3,87 | 3,88 | -0,51% | 541.480,00 |
| 28.08.2025 | 3,87 | 3,91 | 3,81 | 3,90 | 0,78% | 488.382,00 |
| 27.08.2025 | 3,78 | 3,90 | 3,77 | 3,87 | 1,84% | 779.172,00 |
| 26.08.2025 | 3,87 | 3,91 | 3,78 | 3,80 | -2,56% | 750.394,00 |
| 25.08.2025 | 3,95 | 3,98 | 3,87 | 3,90 | -1,52% | 679.751,00 |
| 22.08.2025 | 3,81 | 4,00 | 3,81 | 3,96 | 2,59% | 1.363.294,00 |
| 21.08.2025 | 3,74 | 3,87 | 3,71 | 3,86 | 3,49% | 1.090.210,00 |
| 20.08.2025 | 3,75 | 3,78 | 3,70 | 3,73 | 0,81% | 700.234,00 |
| 19.08.2025 | 3,70 | 3,76 | 3,67 | 3,70 | 0,00% | 583.300,00 |
| 18.08.2025 | 3,70 | 3,77 | 3,62 | 3,70 | 0,00% | 723.996,00 |
| 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 |