Vogo SA ALVGO
EURONEXT · Frankreich · Technologiedienstleistungen
€2,01+0,01 (+0,50 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €2,00 | 0,00 % | €2,00 | €2,00 | €2,00 | 0 |
| 2026-09-29 | €2,00 | -7,83 % | €2,00 | €2,00 | €2,00 | 100 |
| 2026-09-28 | €2,17 | +20,22 % | €1,99 | €2,17 | €1,99 | 1,14K |
| 2026-09-25 | €1,80 | +9,73 % | €1,80 | €1,80 | €1,80 | 5 |
| 2026-09-24 | €1,64 | -0,30 % | €1,64 | €1,64 | €1,64 | 70 |
| 2026-09-23 | €1,65 | 0,00 % | €1,65 | €1,65 | €1,65 | 0 |
| 2026-09-22 | €1,65 | +0,61 % | €1,80 | €1,80 | €1,65 | 610 |
| 2026-09-21 | €1,64 | 0,00 % | €1,64 | €1,64 | €1,64 | 0 |
| 2026-09-18 | €1,64 | 0,00 % | €1,64 | €1,64 | €1,64 | 0 |
| 2026-09-17 | €1,64 | 0,00 % | €1,64 | €1,64 | €1,64 | 12 |
| 2026-09-16 | €1,64 | 0,00 % | €1,64 | €1,64 | €1,64 | 0 |
| 2026-09-15 | €1,64 | -3,53 % | €1,64 | €1,64 | €1,64 | 23 |
| 2026-09-14 | €1,70 | -1,16 % | €1,70 | €1,70 | €1,70 | 31 |
| 2026-09-11 | €1,72 | 0,00 % | €1,72 | €1,72 | €1,72 | 0 |
| 2026-09-10 | €1,72 | 0,00 % | €1,71 | €1,73 | €1,71 | 1,14K |
| 2026-09-09 | €1,72 | 0,00 % | €1,72 | €1,72 | €1,72 | 0 |
| 2026-09-08 | €1,72 | -4,44 % | €1,72 | €1,72 | €1,72 | 2,50K |
| 2026-09-07 | €1,80 | +1,69 % | €1,80 | €1,80 | €1,80 | 1 |
| 2026-09-04 | €1,77 | +1,14 % | €1,77 | €1,77 | €1,77 | 14 |
| 2026-09-03 | €1,75 | +1,45 % | €1,75 | €1,75 | €1,75 | 11 |
| 2026-09-02 | €1,73 | 0,00 % | €1,73 | €1,73 | €1,73 | 0 |
| 2026-09-01 | €1,73 | -1,71 % | €1,73 | €1,73 | €1,73 | 1 |
| 2026-08-31 | €1,75 | +2,03 % | €1,72 | €1,75 | €1,72 | 33 |
| 2026-08-28 | €1,72 | -1,99 % | €1,72 | €1,72 | €1,72 | 10 |
| 2026-08-27 | €1,75 | +2,33 % | €1,76 | €1,76 | €1,75 | 45 |
| 2026-08-26 | €1,72 | -5,77 % | €1,72 | €1,72 | €1,72 | 200 |
| 2026-08-25 | €1,82 | -9,90 % | €1,82 | €1,82 | €1,82 | 250 |
| 2026-08-24 | €2,02 | 0,00 % | €2,02 | €2,02 | €2,02 | 0 |
| 2026-08-21 | €2,02 | 0,00 % | €2,02 | €2,02 | €2,02 | 0 |
| 2026-08-20 | €2,02 | 0,00 % | €2,02 | €2,02 | €2,02 | 0 |
| 2026-08-19 | €2,02 | +7,45 % | €2,02 | €2,02 | €2,02 | 1 |
| 2026-08-18 | €1,88 | 0,00 % | €1,88 | €1,88 | €1,88 | 0 |
| 2026-08-17 | €1,88 | 0,00 % | €1,88 | €1,88 | €1,88 | 0 |
| 2026-08-14 | €1,88 | 0,00 % | €1,88 | €1,88 | €1,88 | 0 |
| 2026-08-13 | €1,88 | -8,74 % | €1,88 | €1,88 | €1,88 | 35 |
| 2026-08-12 | €2,06 | -9,65 % | €2,06 | €2,06 | €2,06 | 50 |
| 2026-08-11 | €2,28 | -0,87 % | €2,08 | €2,28 | €2,08 | 138 |
| 2026-08-10 | €2,30 | 0,00 % | €2,30 | €2,30 | €2,30 | 0 |
| 2026-08-07 | €2,30 | +5,50 % | €2,23 | €2,30 | €2,23 | 3,00K |
| 2026-08-06 | €2,18 | -3,11 % | €2,18 | €2,19 | €2,18 | 629 |
| 2026-08-05 | €2,25 | +0,45 % | €2,25 | €2,25 | €2,25 | 800 |
| 2026-08-04 | €2,24 | 0,00 % | €2,24 | €2,24 | €2,24 | 0 |
| 2026-08-03 | €2,24 | 0,00 % | €2,24 | €2,24 | €2,24 | 0 |
| 2026-07-31 | €2,24 | 0,00 % | €2,24 | €2,24 | €2,24 | 0 |
| 2026-07-30 | €2,24 | 0,00 % | €2,24 | €2,24 | €2,24 | 0 |
| 2026-07-29 | €2,24 | 0,00 % | €2,24 | €2,24 | €2,24 | 0 |
| 2026-07-28 | €2,24 | -1,75 % | €2,24 | €2,24 | €2,24 | 18 |
| 2026-07-27 | €2,28 | +18,13 % | €2,10 | €2,31 | €2,04 | 2,74K |
| 2026-07-24 | €1,93 | 0,00 % | €1,93 | €1,93 | €1,93 | 0 |
| 2026-07-23 | €1,93 | 0,00 % | €1,93 | €1,93 | €1,93 | 0 |
| 2026-07-22 | €1,93 | +0,78 % | €1,93 | €1,93 | €1,93 | 3 |
| 2026-07-21 | €1,91 | 0,00 % | €1,91 | €1,91 | €1,91 | 0 |
| 2026-07-20 | €1,91 | 0,00 % | €1,91 | €1,91 | €1,91 | 0 |
| 2026-07-17 | €1,91 | 0,00 % | €1,91 | €1,91 | €1,91 | 0 |
| 2026-07-16 | €1,91 | 0,00 % | €1,91 | €1,91 | €1,91 | 0 |
| 2026-07-15 | €1,91 | 0,00 % | €1,91 | €1,91 | €1,91 | 0 |
| 2026-07-14 | €1,91 | -1,03 % | €1,92 | €1,92 | €1,91 | 32 |
| 2026-07-13 | €1,93 | 0,00 % | €1,93 | €1,93 | €1,93 | 0 |
| 2026-07-10 | €1,93 | 0,00 % | €1,93 | €1,93 | €1,93 | 0 |
| 2026-07-09 | €1,93 | 0,00 % | €1,93 | €1,93 | €1,93 | 0 |
| 2026-07-08 | €1,93 | 0,00 % | €1,93 | €1,93 | €1,93 | 0 |
| 2026-07-07 | €1,93 | -0,77 % | €1,93 | €1,93 | €1,93 | 9 |
| 2026-07-06 | €1,95 | 0,00 % | €1,95 | €1,95 | €1,95 | 0 |
| 2026-07-03 | €1,95 | 0,00 % | €1,95 | €1,95 | €1,95 | 0 |
| 2026-07-02 | €1,95 | 0,00 % | €1,95 | €1,95 | €1,95 | 0 |
| 2026-07-01 | €1,95 | 0,00 % | €1,95 | €1,95 | €1,95 | 0 |
| 2026-06-30 | €1,95 | 0,00 % | €1,95 | €1,95 | €1,95 | 0 |
| 2026-06-29 | €1,95 | 0,00 % | €1,95 | €1,95 | €1,95 | 0 |
| 2026-06-26 | €1,95 | 0,00 % | €1,95 | €1,95 | €1,95 | 0 |
| 2026-06-25 | €1,95 | 0,00 % | €1,95 | €1,95 | €1,95 | 0 |
| 2026-06-24 | €1,95 | 0,00 % | €1,95 | €1,95 | €1,95 | 0 |
| 2026-06-23 | €1,95 | 0,00 % | €1,95 | €1,95 | €1,95 | 0 |
| 2026-06-22 | €1,95 | 0,00 % | €1,95 | €1,95 | €1,95 | 4 |
| 2026-06-19 | €1,95 | 0,00 % | €1,95 | €1,95 | €1,95 | 0 |
| 2026-06-18 | €1,95 | 0,00 % | €1,95 | €1,95 | €1,95 | 0 |
| 2026-06-17 | €1,95 | 0,00 % | €1,95 | €1,95 | €1,95 | 0 |
| 2026-06-16 | €1,95 | -9,72 % | €1,95 | €1,95 | €1,76 | 481 |
| 2026-06-15 | €2,16 | +0,47 % | €2,16 | €2,16 | €2,16 | 150 |
| 2026-06-12 | €2,15 | 0,00 % | €2,15 | €2,15 | €2,15 | 0 |
| 2026-06-11 | €2,15 | -0,46 % | €2,15 | €2,15 | €2,15 | 1 |
| 2026-06-10 | €2,16 | +25,95 % | €1,97 | €2,16 | €1,97 | 735 |
| 2026-06-09 | €1,72 | 0,00 % | €1,72 | €1,72 | €1,72 | 0 |
| 2026-06-08 | €1,72 | 0,00 % | €1,72 | €1,72 | €1,72 | 0 |
| 2026-06-05 | €1,72 | 0,00 % | €1,72 | €1,72 | €1,72 | 0 |
| 2026-06-04 | €1,72 | 0,00 % | €1,72 | €1,72 | €1,72 | 0 |
| 2026-06-03 | €1,72 | 0,00 % | €1,72 | €1,72 | €1,72 | 0 |
| 2026-06-02 | €1,72 | 0,00 % | €1,72 | €1,72 | €1,72 | 0 |
| 2026-06-01 | €1,72 | 0,00 % | €1,72 | €1,72 | €1,72 | 253 |
| 2026-05-29 | €1,72 | 0,00 % | €1,72 | €1,72 | €1,72 | 80 |
| 2026-05-28 | €1,72 | 0,00 % | €1,72 | €1,72 | €1,72 | 0 |