6,230$
0,97%
Echtzeit-Aktienkurs VOC Energy Trust
Bid:
Ask:
Aktienkurse zur VOC Energy Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 6,17 | 6,22 | 6,06 | 6,17 | 0,82% | 104.241,00 |
| 22.04.2024 | 6,25 | 6,28 | 6,09 | 6,12 | -0,49% | 139.315,00 |
| 19.04.2024 | 6,09 | 6,19 | 6,05 | 6,15 | -0,32% | 58.155,00 |
| 18.04.2024 | 6,34 | 6,34 | 6,12 | 6,17 | -0,96% | 63.995,00 |
| 17.04.2024 | 6,29 | 6,35 | 6,22 | 6,23 | -1,74% | 67.231,00 |
| 16.04.2024 | 6,25 | 6,35 | 6,18 | 6,34 | -0,31% | 65.182,00 |
| 15.04.2024 | 6,50 | 6,50 | 6,25 | 6,36 | -2,90% | 81.791,00 |
| 12.04.2024 | 6,46 | 6,60 | 6,45 | 6,55 | 1,39% | 51.676,00 |
| 11.04.2024 | 6,30 | 6,48 | 6,30 | 6,46 | 2,54% | 81.857,00 |
| 10.04.2024 | 6,20 | 6,31 | 6,11 | 6,30 | 1,05% | 71.586,00 |
| 09.04.2024 | 6,25 | 6,34 | 6,20 | 6,23 | -1,04% | 27.820,00 |
| 08.04.2024 | 6,44 | 6,49 | 6,25 | 6,30 | -2,93% | 88.296,00 |
| 05.04.2024 | 6,49 | 6,57 | 6,37 | 6,49 | 0,46% | 29.804,00 |
| 04.04.2024 | 6,56 | 6,64 | 6,31 | 6,46 | -1,97% | 92.577,00 |
| 03.04.2024 | 6,70 | 7,10 | 6,54 | 6,59 | -1,05% | 207.837,00 |
| 02.04.2024 | 6,51 | 6,69 | 6,30 | 6,66 | 2,46% | 115.187,00 |
| 01.04.2024 | 6,07 | 6,50 | 5,95 | 6,50 | 7,44% | 156.410,00 |
| 28.03.2024 | 5,93 | 6,09 | 5,92 | 6,05 | 1,17% | 122.676,00 |
| 27.03.2024 | 5,96 | 6,05 | 5,92 | 5,98 | -0,83% | 39.593,00 |
| 26.03.2024 | 5,92 | 6,07 | 5,92 | 6,03 | 0,33% | 52.112,00 |
| 25.03.2024 | 5,82 | 6,02 | 5,82 | 6,01 | 2,74% | 72.713,00 |
| 22.03.2024 | 5,85 | 5,91 | 5,77 | 5,85 | 0,17% | 52.363,00 |
| 21.03.2024 | 6,00 | 6,04 | 5,77 | 5,84 | -2,83% | 181.708,00 |
| 20.03.2024 | 5,98 | 6,09 | 5,92 | 6,01 | -0,17% | 49.351,00 |
| 19.03.2024 | 6,00 | 6,10 | 6,00 | 6,02 | 0,00% | 33.723,00 |
| 18.03.2024 | 6,08 | 6,09 | 5,88 | 6,02 | -1,79% | 142.420,00 |
| 15.03.2024 | 6,09 | 6,14 | 6,09 | 6,13 | 0,66% | 17.565,00 |
| 14.03.2024 | 6,15 | 6,15 | 6,06 | 6,09 | -0,49% | 42.070,00 |
| 13.03.2024 | 6,10 | 6,20 | 6,10 | 6,12 | 0,00% | 33.181,00 |
| 12.03.2024 | 6,18 | 6,20 | 6,06 | 6,12 | -0,81% | 27.987,00 |
| 11.03.2024 | 6,14 | 6,20 | 6,00 | 6,17 | 0,65% | 89.042,00 |
| 08.03.2024 | 6,17 | 6,20 | 6,05 | 6,13 | -1,29% | 43.557,00 |
| 07.03.2024 | 6,00 | 6,26 | 6,00 | 6,21 | 1,64% | 37.941,00 |
| 06.03.2024 | 6,30 | 6,39 | 6,10 | 6,11 | -1,29% | 56.149,00 |
| 05.03.2024 | 5,96 | 6,40 | 5,91 | 6,19 | 4,92% | 78.015,00 |
| 04.03.2024 | 6,39 | 6,43 | 5,90 | 5,90 | -7,96% | 209.637,00 |
| 01.03.2024 | 6,60 | 6,68 | 6,41 | 6,41 | -3,61% | 43.923,00 |
| 29.02.2024 | 6,68 | 6,70 | 6,58 | 6,65 | -0,15% | 18.346,00 |
| 28.02.2024 | 6,50 | 6,69 | 6,41 | 6,66 | 2,78% | 43.548,00 |
| 27.02.2024 | 6,23 | 6,53 | 6,08 | 6,48 | 2,37% | 99.585,00 |
| 26.02.2024 | 6,43 | 6,48 | 6,22 | 6,33 | 0,64% | 76.909,00 |
| 23.02.2024 | 6,60 | 6,68 | 6,27 | 6,29 | -5,41% | 149.606,00 |
| 22.02.2024 | 6,75 | 6,79 | 6,62 | 6,65 | -0,30% | 60.451,00 |
| 21.02.2024 | 6,72 | 6,81 | 6,64 | 6,67 | 0,60% | 26.095,00 |
| 20.02.2024 | 6,99 | 7,15 | 6,63 | 6,63 | -7,27% | 75.159,00 |
| 16.02.2024 | 7,20 | 7,20 | 7,10 | 7,15 | 0,56% | 38.448,00 |
| 15.02.2024 | 6,81 | 7,15 | 6,81 | 7,11 | 3,04% | 86.336,00 |
| 14.02.2024 | 6,90 | 7,10 | 6,85 | 6,90 | 1,92% | 64.785,00 |
| 13.02.2024 | 6,74 | 6,80 | 6,66 | 6,77 | 1,04% | 34.759,00 |
| 12.02.2024 | 6,50 | 6,76 | 6,45 | 6,70 | 3,72% | 85.605,00 |
| 09.02.2024 | 6,64 | 6,64 | 6,45 | 6,46 | -2,12% | 80.964,00 |
| 08.02.2024 | 6,64 | 6,66 | 6,56 | 6,60 | -0,30% | 42.121,00 |
| 07.02.2024 | 6,67 | 6,81 | 6,56 | 6,62 | -1,63% | 124.088,00 |
| 06.02.2024 | 6,62 | 6,76 | 6,60 | 6,73 | 2,12% | 50.826,00 |
| 05.02.2024 | 6,92 | 6,93 | 6,55 | 6,59 | -2,51% | 110.160,00 |
| 02.02.2024 | 7,00 | 7,02 | 6,73 | 6,76 | -3,43% | 102.532,00 |
| 01.02.2024 | 7,10 | 7,15 | 6,98 | 7,00 | -0,57% | 55.446,00 |
| 31.01.2024 | 7,10 | 7,10 | 6,95 | 7,04 | -0,85% | 69.212,00 |
| 30.01.2024 | 7,10 | 7,19 | 7,08 | 7,10 | -1,53% | 64.173,00 |
| 29.01.2024 | 7,33 | 7,33 | 7,18 | 7,21 | -3,22% | 97.931,00 |
| 26.01.2024 | 7,32 | 7,47 | 7,30 | 7,45 | 1,22% | 192.646,00 |
| 25.01.2024 | 7,40 | 7,43 | 7,28 | 7,36 | 0,27% | 82.099,00 |
| 24.01.2024 | 7,42 | 7,49 | 7,30 | 7,34 | 0,96% | 94.558,00 |
| 23.01.2024 | 7,15 | 7,34 | 7,10 | 7,27 | 1,68% | 125.460,00 |
| 22.01.2024 | 7,36 | 7,36 | 6,80 | 7,15 | -4,92% | 268.801,00 |
| 19.01.2024 | 7,35 | 7,55 | 7,25 | 7,52 | 2,31% | 60.228,00 |
| 18.01.2024 | 7,40 | 7,44 | 7,31 | 7,35 | -0,14% | 23.118,00 |
| 17.01.2024 | 7,31 | 7,71 | 7,31 | 7,36 | 0,00% | 59.201,00 |
| 16.01.2024 | 7,50 | 7,53 | 7,35 | 7,36 | -1,74% | 50.739,00 |
| 12.01.2024 | 7,54 | 7,54 | 7,40 | 7,49 | 1,77% | 40.228,00 |
| 11.01.2024 | 7,58 | 7,58 | 7,32 | 7,36 | -1,87% | 73.040,00 |
| 10.01.2024 | 7,54 | 7,63 | 7,45 | 7,50 | -0,92% | 60.008,00 |
| 09.01.2024 | 7,44 | 7,62 | 7,39 | 7,57 | 2,57% | 79.132,00 |
| 08.01.2024 | 7,49 | 7,62 | 7,25 | 7,38 | -1,47% | 167.948,00 |
| 05.01.2024 | 7,44 | 7,57 | 7,43 | 7,49 | 0,94% | 24.515,00 |
| 04.01.2024 | 7,50 | 7,65 | 7,37 | 7,42 | -2,88% | 116.988,00 |
| 03.01.2024 | 7,34 | 7,68 | 7,30 | 7,64 | 3,52% | 61.497,00 |
| 02.01.2024 | 7,20 | 7,38 | 7,20 | 7,38 | 2,50% | 42.018,00 |
| 29.12.2023 | 7,19 | 7,32 | 7,15 | 7,20 | -1,37% | 66.037,00 |
| 28.12.2023 | 7,25 | 7,37 | 7,15 | 7,30 | -0,14% | 80.618,00 |
| 27.12.2023 | 7,47 | 7,55 | 7,20 | 7,31 | -1,88% | 84.265,00 |
| 26.12.2023 | 7,34 | 7,55 | 7,24 | 7,45 | 2,05% | 84.957,00 |
| 22.12.2023 | 7,21 | 7,37 | 7,11 | 7,30 | 0,41% | 107.693,00 |
| 21.12.2023 | 7,31 | 7,47 | 7,13 | 7,27 | -1,36% | 124.253,00 |
| 20.12.2023 | 7,51 | 7,65 | 7,35 | 7,37 | -3,15% | 62.951,00 |
| 19.12.2023 | 7,39 | 7,62 | 7,39 | 7,61 | 1,60% | 45.490,00 |
| 18.12.2023 | 7,71 | 7,76 | 7,41 | 7,49 | -2,35% | 72.049,00 |
| 15.12.2023 | 7,82 | 7,90 | 7,67 | 7,67 | -1,03% | 69.559,00 |
| 14.12.2023 | 7,55 | 7,84 | 7,53 | 7,75 | 1,44% | 63.275,00 |
| 13.12.2023 | 7,18 | 7,64 | 7,15 | 7,64 | 4,66% | 315.146,00 |
| 12.12.2023 | 7,50 | 7,65 | 7,15 | 7,30 | -3,95% | 88.857,00 |
| 11.12.2023 | 7,68 | 7,78 | 7,41 | 7,60 | -2,44% | 52.034,00 |
| 08.12.2023 | 7,72 | 7,81 | 7,50 | 7,79 | 2,23% | 47.080,00 |
| 07.12.2023 | 7,57 | 7,71 | 7,56 | 7,62 | -0,52% | 38.527,00 |
| 06.12.2023 | 7,85 | 7,85 | 7,32 | 7,66 | -1,16% | 127.655,00 |
| 05.12.2023 | 7,92 | 8,03 | 7,65 | 7,75 | -2,52% | 43.881,00 |
| 04.12.2023 | 7,81 | 8,00 | 7,81 | 7,95 | 1,79% | 80.951,00 |
| 01.12.2023 | 7,78 | 7,89 | 7,57 | 7,81 | 1,17% | 51.716,00 |
| 30.11.2023 | 7,86 | 7,99 | 7,56 | 7,72 | -2,40% | 88.519,00 |
| 29.11.2023 | 7,80 | 7,98 | 7,80 | 7,91 | 1,41% | 26.083,00 |