3,450$
0,29%
Echtzeit-Aktienkurs Vaalco Energy Inc.
Bid:
Ask:
Aktienkurse zur Vaalco Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 3,39 | 3,57 | 3,35 | 3,45 | 0,29% | 89.325,00 |
| 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 |
| 24.03.2025 | 3,92 | 4,02 | 3,85 | 3,88 | -0,51% | 2.486.545,00 |
| 21.03.2025 | 3,91 | 3,96 | 3,87 | 3,90 | -1,02% | 1.661.930,00 |
| 20.03.2025 | 4,01 | 4,01 | 3,92 | 3,94 | -2,23% | 779.435,00 |
| 19.03.2025 | 4,05 | 4,14 | 4,02 | 4,03 | -1,23% | 1.214.655,00 |
| 18.03.2025 | 4,07 | 4,12 | 4,00 | 4,08 | 0,49% | 983.377,00 |
| 17.03.2025 | 4,37 | 4,37 | 3,94 | 4,06 | -6,24% | 1.768.376,00 |
| 14.03.2025 | 4,03 | 4,41 | 4,02 | 4,33 | 14,25% | 1.717.702,00 |
| 13.03.2025 | 3,98 | 4,03 | 3,76 | 3,79 | -4,29% | 847.092,00 |
| 12.03.2025 | 3,94 | 3,99 | 3,86 | 3,96 | 1,28% | 672.500,00 |
| 11.03.2025 | 3,96 | 4,06 | 3,87 | 3,91 | 0,77% | 744.498,00 |
| 10.03.2025 | 3,87 | 3,98 | 3,86 | 3,88 | 0,52% | 993.747,00 |
| 07.03.2025 | 3,77 | 3,90 | 3,74 | 3,86 | 3,49% | 824.972,00 |
| 06.03.2025 | 3,71 | 3,74 | 3,63 | 3,73 | 0,54% | 681.662,00 |
| 05.03.2025 | 3,70 | 3,74 | 3,59 | 3,71 | -0,54% | 912.338,00 |
| 04.03.2025 | 3,68 | 3,81 | 3,57 | 3,73 | 0,00% | 1.441.051,00 |
| 03.03.2025 | 4,11 | 4,11 | 3,71 | 3,73 | -6,75% | 1.339.459,00 |
| 28.02.2025 | 4,01 | 4,01 | 3,83 | 4,00 | -2,20% | 1.171.838,00 |
| 27.02.2025 | 4,20 | 4,26 | 4,09 | 4,09 | -1,68% | 683.195,00 |
| 26.02.2025 | 4,25 | 4,25 | 4,10 | 4,16 | -1,89% | 685.585,00 |
| 25.02.2025 | 4,35 | 4,36 | 4,23 | 4,24 | -2,75% | 728.383,00 |
| 24.02.2025 | 4,36 | 4,39 | 4,28 | 4,36 | 0,23% | 542.158,00 |
| 21.02.2025 | 4,45 | 4,45 | 4,33 | 4,35 | -2,03% | 766.177,00 |
| 20.02.2025 | 4,48 | 4,49 | 4,41 | 4,44 | -0,45% | 580.367,00 |
| 19.02.2025 | 4,39 | 4,49 | 4,38 | 4,46 | 2,29% | 683.539,00 |
| 18.02.2025 | 4,37 | 4,43 | 4,28 | 4,36 | 0,00% | 664.867,00 |
| 14.02.2025 | 4,32 | 4,39 | 4,31 | 4,36 | 1,63% | 479.484,00 |
| 13.02.2025 | 4,22 | 4,31 | 4,17 | 4,29 | 2,14% | 670.205,00 |
| 12.02.2025 | 4,25 | 4,29 | 4,19 | 4,20 | -2,55% | 784.137,00 |
| 11.02.2025 | 4,28 | 4,34 | 4,27 | 4,31 | 0,70% | 543.835,00 |
| 10.02.2025 | 4,17 | 4,30 | 4,16 | 4,28 | 4,39% | 612.775,00 |
| 07.02.2025 | 4,13 | 4,15 | 4,06 | 4,10 | 0,00% | 466.464,00 |
| 06.02.2025 | 4,18 | 4,19 | 4,08 | 4,10 | -1,20% | 463.751,00 |
| 05.02.2025 | 4,16 | 4,19 | 4,12 | 4,15 | -0,48% | 585.307,00 |
| 04.02.2025 | 4,01 | 4,19 | 3,99 | 4,17 | 2,96% | 809.583,00 |
| 03.02.2025 | 4,10 | 4,10 | 3,96 | 4,05 | -1,22% | 956.219,00 |
| 31.01.2025 | 4,19 | 4,20 | 4,05 | 4,10 | -1,91% | 866.320,00 |
| 30.01.2025 | 4,24 | 4,24 | 4,16 | 4,18 | -0,24% | 545.202,00 |
| 29.01.2025 | 4,18 | 4,20 | 4,10 | 4,19 | -0,24% | 1.147.384,00 |
| 28.01.2025 | 4,27 | 4,31 | 4,16 | 4,20 | -0,94% | 698.335,00 |
| 27.01.2025 | 4,31 | 4,35 | 4,20 | 4,24 | -1,62% | 811.105,00 |
| 24.01.2025 | 4,39 | 4,44 | 4,30 | 4,31 | -1,60% | 786.369,00 |
| 23.01.2025 | 4,46 | 4,54 | 4,36 | 4,38 | -0,90% | 770.297,00 |
| 22.01.2025 | 4,52 | 4,54 | 4,41 | 4,42 | -2,64% | 857.172,00 |
| 21.01.2025 | 4,56 | 4,59 | 4,44 | 4,54 | 0,22% | 698.123,00 |
| 17.01.2025 | 4,56 | 4,60 | 4,50 | 4,53 | -0,44% | 564.952,00 |
| 16.01.2025 | 4,68 | 4,69 | 4,52 | 4,55 | -4,01% | 765.824,00 |
| 15.01.2025 | 4,80 | 4,82 | 4,64 | 4,74 | 0,42% | 1.349.181,00 |
| 14.01.2025 | 4,61 | 4,73 | 4,53 | 4,72 | 3,06% | 1.538.640,00 |
| 13.01.2025 | 4,57 | 4,75 | 4,57 | 4,58 | 1,78% | 1.065.792,00 |
| 10.01.2025 | 4,39 | 4,54 | 4,39 | 4,50 | 3,69% | 1.015.199,00 |
| 08.01.2025 | 4,31 | 4,35 | 4,26 | 4,34 | 0,00% | 644.671,00 |
| 07.01.2025 | 4,34 | 4,39 | 4,30 | 4,34 | 0,46% | 688.023,00 |
| 06.01.2025 | 4,49 | 4,50 | 4,31 | 4,32 | -2,70% | 793.144,00 |
| 03.01.2025 | 4,46 | 4,47 | 4,36 | 4,44 | 0,45% | 747.934,00 |
| 02.01.2025 | 4,47 | 4,53 | 4,35 | 4,42 | 1,14% | 866.829,00 |
| 31.12.2024 | 4,29 | 4,41 | 4,27 | 4,37 | 3,07% | 916.476,00 |
| 30.12.2024 | 4,28 | 4,31 | 4,20 | 4,24 | -0,24% | 1.585.809,00 |
| 27.12.2024 | 4,27 | 4,31 | 4,15 | 4,25 | -0,70% | 1.091.514,00 |
| 26.12.2024 | 4,35 | 4,35 | 4,23 | 4,28 | -1,15% | 775.005,00 |
| 24.12.2024 | 4,32 | 4,35 | 4,23 | 4,33 | 0,23% | 522.644,00 |
| 23.12.2024 | 4,31 | 4,37 | 4,26 | 4,32 | 0,23% | 1.004.598,00 |
| 20.12.2024 | 4,24 | 4,39 | 4,22 | 4,31 | 0,47% | 1.532.792,00 |
| 19.12.2024 | 4,51 | 4,51 | 4,29 | 4,29 | -2,05% | 1.265.988,00 |
| 18.12.2024 | 4,75 | 4,76 | 4,37 | 4,38 | -7,20% | 1.471.331,00 |
| 17.12.2024 | 4,62 | 4,75 | 4,58 | 4,72 | 0,85% | 1.064.097,00 |
| 16.12.2024 | 4,91 | 4,91 | 4,66 | 4,68 | -5,65% | 795.843,00 |
| 13.12.2024 | 4,99 | 5,00 | 4,92 | 4,96 | 0,40% | 622.144,00 |