Echtzeit-Aktienkurs Vaalco Energy Inc.
Bid:
Ask:
Aktienkurse zur Vaalco Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 3,21 | 3,33 | 3,19 | 3,31 | 7,13% | - |
| 25.02.2021 | 3,19 | 3,21 | 3,04 | 3,09 | -5,66% | - |
| 24.02.2021 | 3,27 | 3,27 | 3,27 | 3,27 | 5,83% | - |
| 23.02.2021 | 3,04 | 3,13 | 3,01 | 3,09 | -0,32% | - |
| 22.02.2021 | 2,99 | 3,20 | 2,99 | 3,10 | 3,68% | - |
| 19.02.2021 | 3,00 | 3,01 | 2,92 | 2,99 | 1,53% | - |
| 18.02.2021 | 2,87 | 2,95 | 2,87 | 2,95 | -1,01% | - |
| 17.02.2021 | 3,01 | 3,02 | 2,90 | 2,98 | -2,30% | - |
| 16.02.2021 | 3,07 | 3,08 | 2,96 | 3,05 | 0,66% | - |
| 12.02.2021 | 2,90 | 3,04 | 2,87 | 3,03 | 3,60% | - |
| 11.02.2021 | 2,95 | 2,95 | 0,00 | 2,92 | -1,35% | - |
| 10.02.2021 | 2,90 | 2,98 | 0,00 | 2,96 | 1,89% | - |
| 09.02.2021 | 2,96 | 3,00 | 2,90 | 2,91 | -2,19% | - |
| 08.02.2021 | 2,99 | 3,01 | 2,93 | 2,97 | -0,67% | - |
| 05.02.2021 | 2,99 | 3,06 | 2,97 | 2,99 | 1,36% | - |
| 04.02.2021 | 2,95 | 2,95 | 2,95 | 2,95 | 0,00% | - |
| 03.02.2021 | 2,71 | 2,97 | 2,71 | 2,95 | 14,34% | - |
| 02.02.2021 | 2,36 | 2,64 | 2,35 | 2,58 | 10,73% | - |
| 01.02.2021 | 2,22 | 2,33 | 2,21 | 2,33 | 6,39% | - |
| 29.01.2021 | 2,25 | 2,25 | 2,11 | 2,19 | -1,13% | - |
| 28.01.2021 | 2,21 | 2,27 | 0,00 | 2,22 | 0,00% | - |
| 27.01.2021 | 2,23 | 2,32 | 2,16 | 2,22 | -4,32% | - |
| 26.01.2021 | 2,32 | 2,32 | 2,32 | 2,32 | 2,66% | - |
| 25.01.2021 | 2,28 | 2,28 | 2,11 | 2,26 | -2,59% | - |
| 22.01.2021 | 2,21 | 2,33 | 2,20 | 2,32 | 1,54% | - |
| 21.01.2021 | 2,31 | 2,31 | 2,28 | 2,28 | -2,56% | - |
| 20.01.2021 | 2,40 | 2,40 | 2,30 | 2,34 | -1,89% | - |
| 19.01.2021 | 2,39 | 2,43 | 2,37 | 2,39 | 0,63% | - |
| 15.01.2021 | 2,28 | 2,42 | 0,00 | 2,37 | 1,50% | - |
| 14.01.2021 | 2,35 | 2,38 | 2,29 | 2,34 | 3,55% | - |
| 13.01.2021 | 2,31 | 2,31 | 2,21 | 2,26 | -1,74% | - |
| 12.01.2021 | 2,11 | 2,32 | 2,11 | 2,30 | 11,41% | - |
| 11.01.2021 | 2,09 | 2,11 | 2,04 | 2,06 | -2,37% | - |
| 08.01.2021 | 1,96 | 2,12 | 1,94 | 2,11 | 8,21% | - |
| 07.01.2021 | 1,96 | 1,98 | 1,95 | 1,95 | 0,78% | - |
| 06.01.2021 | 1,98 | 1,99 | 0,00 | 1,94 | 1,31% | - |
| 05.01.2021 | 1,97 | 2,01 | 1,90 | 1,91 | 4,66% | - |
| 04.01.2021 | 1,78 | 1,85 | 1,76 | 1,83 | 2,24% | - |
| 31.12.2020 | 1,78 | 1,83 | 1,76 | 1,79 | 1,42% | - |
| 30.12.2020 | 1,76 | 1,77 | 1,73 | 1,76 | 4,76% | - |
| 29.12.2020 | 1,78 | 1,83 | 1,68 | 1,68 | -2,61% | - |
| 28.12.2020 | 1,71 | 1,73 | 1,71 | 1,73 | -4,70% | - |
| 24.12.2020 | 1,76 | 1,93 | 1,73 | 1,81 | -2,95% | - |
| 23.12.2020 | 1,74 | 1,90 | 1,73 | 1,87 | 13,03% | - |
| 22.12.2020 | 1,62 | 1,66 | 1,60 | 1,65 | 5,10% | - |
| 21.12.2020 | 1,59 | 1,61 | 1,56 | 1,57 | -4,27% | - |
| 18.12.2020 | 1,60 | 1,67 | 1,60 | 1,64 | 2,50% | - |
| 17.12.2020 | 1,58 | 1,63 | 1,57 | 1,60 | 4,23% | - |
| 16.12.2020 | 1,58 | 1,64 | 1,33 | 1,54 | 0,00% | - |
| 15.12.2020 | 1,57 | 1,57 | 1,54 | 1,54 | -0,32% | - |
| 14.12.2020 | 1,61 | 1,61 | 1,53 | 1,54 | -5,23% | - |
| 11.12.2020 | 1,66 | 1,80 | 1,59 | 1,63 | -2,40% | - |
| 10.12.2020 | 1,64 | 1,71 | 1,62 | 1,67 | 9,54% | - |
| 09.12.2020 | 1,58 | 1,58 | 1,52 | 1,52 | -0,33% | - |
| 08.12.2020 | 1,53 | 1,56 | 1,49 | 1,53 | -1,61% | - |
| 07.12.2020 | 1,55 | 1,60 | 0,00 | 1,55 | -1,27% | - |
| 04.12.2020 | 1,56 | 1,59 | 1,53 | 1,57 | 5,37% | - |
| 03.12.2020 | 1,54 | 1,54 | 1,47 | 1,49 | -1,97% | - |
| 02.12.2020 | 1,50 | 1,58 | 1,49 | 1,52 | 3,75% | - |
| 01.12.2020 | 1,52 | 1,52 | 1,46 | 1,47 | -7,28% | - |
| 30.11.2020 | 1,61 | 1,61 | 1,58 | 1,58 | -7,33% | - |
| 27.11.2020 | 1,66 | 1,71 | 1,66 | 1,71 | 1,49% | - |
| 25.11.2020 | 1,70 | 1,71 | 1,67 | 1,68 | 3,07% | - |
| 24.11.2020 | 1,62 | 1,68 | 1,55 | 1,63 | -0,91% | - |
| 23.11.2020 | 1,66 | 1,73 | 1,61 | 1,65 | -5,73% | - |
| 20.11.2020 | 1,77 | 1,83 | 1,66 | 1,75 | 2,05% | - |
| 19.11.2020 | 1,75 | 1,76 | 1,71 | 1,71 | 27,61% | - |
| 18.11.2020 | 1,36 | 1,37 | 1,34 | 1,34 | 30,73% | - |
| 17.11.2020 | 1,02 | 1,03 | 1,01 | 1,03 | 0,99% | - |
| 16.11.2020 | 1,03 | 1,03 | 1,01 | 1,02 | 2,95% | - |
| 13.11.2020 | 1,01 | 1,01 | 0,97 | 0,99 | -0,40% | - |
| 12.11.2020 | 1,04 | 1,04 | 0,98 | 0,99 | -6,17% | - |
| 11.11.2020 | 1,05 | 1,07 | 1,04 | 1,06 | -4,52% | - |
| 10.11.2020 | 1,04 | 1,11 | 1,03 | 1,11 | 6,25% | - |
| 09.11.2020 | 1,01 | 1,05 | 1,00 | 1,04 | 8,90% | - |
| 06.11.2020 | 1,18 | 1,18 | 0,93 | 0,96 | 7,15% | - |
| 05.11.2020 | 0,91 | 0,92 | 0,86 | 0,89 | 3,57% | - |
| 04.11.2020 | 0,88 | 0,91 | 0,00 | 0,86 | -5,31% | - |
| 03.11.2020 | 0,91 | 0,92 | 0,85 | 0,91 | 10,36% | - |
| 02.11.2020 | 0,83 | 0,86 | 0,81 | 0,82 | -3,70% | - |
| 30.10.2020 | 0,85 | 0,90 | 0,80 | 0,86 | -1,39% | - |
| 29.10.2020 | 0,85 | 0,87 | 0,82 | 0,87 | 1,15% | - |
| 28.10.2020 | 0,91 | 0,92 | 0,85 | 0,86 | -7,24% | - |
| 27.10.2020 | 0,96 | 0,96 | 0,89 | 0,92 | -3,98% | - |
| 26.10.2020 | 0,98 | 0,98 | 0,95 | 0,96 | -1,08% | - |
| 23.10.2020 | 0,97 | 0,98 | 0,96 | 0,97 | -3,55% | - |
| 22.10.2020 | 1,00 | 1,01 | 0,97 | 1,01 | 4,76% | - |
| 21.10.2020 | 1,01 | 1,01 | 0,96 | 0,96 | -1,73% | - |
| 20.10.2020 | 1,00 | 1,01 | 0,97 | 0,98 | 1,03% | - |
| 19.10.2020 | 1,03 | 1,03 | 0,97 | 0,97 | -5,36% | - |
| 16.10.2020 | 1,04 | 1,04 | 1,02 | 1,03 | -1,91% | - |
| 15.10.2020 | 1,03 | 1,05 | 1,02 | 1,05 | 1,46% | - |
| 14.10.2020 | 1,03 | 1,04 | 1,02 | 1,03 | 0,49% | - |
| 13.10.2020 | 1,07 | 1,07 | 1,01 | 1,03 | -1,44% | - |
| 12.10.2020 | 1,08 | 1,08 | 1,03 | 1,04 | -5,45% | - |
| 09.10.2020 | 1,19 | 1,24 | 1,05 | 1,10 | 9,37% | - |
| 08.10.2020 | 1,01 | 1,03 | 0,99 | 1,01 | 1,33% | - |
| 07.10.2020 | 0,98 | 1,02 | 0,98 | 0,99 | 0,97% | - |
| 06.10.2020 | 1,01 | 1,01 | 0,98 | 0,98 | -6,82% | - |
| 05.10.2020 | 1,06 | 1,06 | 1,02 | 1,06 | 0,00% | - |