VAALCO Energy, Inc. EGY
NYSE · Vereinigte Staaten · Energierohstoffe
$5,62-0,05 (-0,85 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · 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 | $5,66 | +0,35 % | $5,70 | $5,74 | $5,64 | 915,10K |
| 2026-09-29 | $5,64 | -2,08 % | $5,67 | $5,73 | $5,63 | 1,33M |
| 2026-09-28 | $5,76 | -1,03 % | $5,91 | $5,91 | $5,76 | 973,10K |
| 2026-09-25 | $5,82 | -2,02 % | $5,85 | $5,88 | $5,75 | 1,27M |
| 2026-09-24 | $5,94 | +1,71 % | $5,90 | $6,06 | $5,85 | 1,36M |
| 2026-09-23 | $5,84 | 0,00 % | $5,88 | $5,90 | $5,80 | 1,04M |
| 2026-09-22 | $5,84 | -2,01 % | $5,83 | $5,98 | $5,79 | 1,20M |
| 2026-09-21 | $5,96 | -1,65 % | $6,00 | $6,02 | $5,82 | 1,53M |
| 2026-09-18 | $6,06 | -2,88 % | $6,23 | $6,23 | $6,01 | 3,90M |
| 2026-09-17 | $6,24 | +1,13 % | $6,06 | $6,25 | $6,04 | 983,40K |
| 2026-09-16 | $6,17 | -5,37 % | $6,39 | $6,43 | $6,14 | 2,01M |
| 2026-09-15 | $6,52 | +3,99 % | $6,30 | $6,59 | $6,30 | 1,81M |
| 2026-09-14 | $6,27 | -0,79 % | $6,34 | $6,42 | $6,26 | 1,99M |
| 2026-09-11 | $6,32 | +1,28 % | $6,18 | $6,32 | $6,16 | 994,50K |
| 2026-09-10 | $6,24 | +1,13 % | $6,26 | $6,34 | $6,08 | 1,42M |
| 2026-09-09 | $6,17 | +1,48 % | $6,20 | $6,25 | $6,13 | 1,04M |
| 2026-09-08 | $6,08 | +1,33 % | $6,09 | $6,16 | $6,04 | 975,00K |
| 2026-09-04 | $6,00 | -0,66 % | $6,02 | $6,05 | $5,91 | 747,60K |
| 2026-09-03 | $6,04 | -1,63 % | $6,14 | $6,15 | $6,00 | 871,50K |
| 2026-09-02 | $6,14 | +2,50 % | $5,93 | $6,20 | $5,91 | 1,41M |
| 2026-09-01 | $5,99 | +0,84 % | $6,01 | $6,03 | $5,91 | 1,43M |
| 2026-08-31 | $5,94 | +2,95 % | $5,90 | $6,00 | $5,83 | 1,06M |
| 2026-08-28 | $5,77 | 0,00 % | $5,77 | $5,80 | $5,68 | 896,40K |
| 2026-08-27 | $5,77 | +1,41 % | $5,69 | $5,78 | $5,63 | 1,06M |
| 2026-08-26 | $5,69 | -0,52 % | $5,64 | $5,74 | $5,62 | 907,40K |
| 2026-08-25 | $5,72 | -1,04 % | $5,64 | $5,78 | $5,61 | 920,20K |
| 2026-08-24 | $5,78 | -2,69 % | $5,90 | $5,92 | $5,71 | 1,24M |
| 2026-08-21 | $5,94 | -1,49 % | $5,99 | $6,01 | $5,87 | 2,46M |
| 2026-08-20 | $6,03 | +1,69 % | $6,04 | $6,11 | $5,95 | 1,87M |
| 2026-08-19 | $5,93 | +1,72 % | $5,88 | $6,02 | $5,88 | 1,19M |
| 2026-08-18 | $5,83 | -0,34 % | $5,95 | $5,95 | $5,76 | 1,08M |
| 2026-08-17 | $5,85 | +1,21 % | $5,80 | $5,92 | $5,72 | 1,12M |
| 2026-08-14 | $5,78 | +2,66 % | $5,71 | $5,81 | $5,67 | 1,01M |
| 2026-08-13 | $5,63 | -1,57 % | $5,61 | $5,73 | $5,53 | 1,32M |
| 2026-08-12 | $5,72 | -1,21 % | $5,82 | $5,85 | $5,70 | 1,32M |
| 2026-08-11 | $5,79 | -0,34 % | $5,75 | $5,89 | $5,72 | 1,30M |
| 2026-08-10 | $5,81 | +4,68 % | $5,69 | $5,82 | $5,53 | 1,30M |
| 2026-08-07 | $5,55 | +7,56 % | $5,51 | $5,81 | $5,46 | 2,23M |
| 2026-08-06 | $5,16 | +0,19 % | $5,14 | $5,24 | $5,14 | 1,12M |
| 2026-08-05 | $5,15 | 0,00 % | $5,23 | $5,23 | $5,07 | 1,17M |
| 2026-08-04 | $5,15 | -2,28 % | $5,13 | $5,20 | $5,09 | 1,42M |
| 2026-08-03 | $5,27 | -1,13 % | $5,12 | $5,31 | $5,11 | 866,20K |
| 2026-07-31 | $5,33 | +0,57 % | $5,36 | $5,39 | $5,25 | 940,30K |
| 2026-07-30 | $5,30 | +0,95 % | $5,21 | $5,32 | $5,20 | 720,20K |
| 2026-07-29 | $5,25 | +3,96 % | $5,28 | $5,30 | $5,14 | 1,12M |
| 2026-07-28 | $5,05 | -2,13 % | $5,17 | $5,18 | $5,00 | 1,31M |
| 2026-07-27 | $5,16 | -7,03 % | $5,36 | $5,43 | $5,16 | 1,48M |
| 2026-07-24 | $5,55 | -2,80 % | $5,66 | $5,70 | $5,50 | 965,30K |
| 2026-07-23 | $5,71 | +1,42 % | $5,71 | $5,79 | $5,63 | 1,42M |
| 2026-07-22 | $5,63 | +3,49 % | $5,52 | $5,65 | $5,52 | 1,13M |
| 2026-07-21 | $5,44 | +3,23 % | $5,30 | $5,47 | $5,30 | 1,14M |
| 2026-07-20 | $5,27 | -0,57 % | $5,27 | $5,35 | $5,18 | 962,20K |
| 2026-07-17 | $5,30 | +0,95 % | $5,37 | $5,40 | $5,24 | 904,30K |
| 2026-07-16 | $5,25 | -0,94 % | $5,30 | $5,39 | $5,24 | 1,02M |
| 2026-07-15 | $5,30 | -2,39 % | $5,44 | $5,45 | $5,16 | 948,70K |
| 2026-07-14 | $5,43 | -0,55 % | $5,50 | $5,52 | $5,38 | 1,00M |
| 2026-07-13 | $5,46 | +4,00 % | $5,38 | $5,55 | $5,31 | 1,62M |
| 2026-07-10 | $5,25 | -0,57 % | $5,39 | $5,39 | $5,18 | 1,05M |
| 2026-07-09 | $5,28 | -3,83 % | $5,42 | $5,45 | $5,18 | 1,18M |
| 2026-07-08 | $5,49 | +4,97 % | $5,45 | $5,53 | $5,34 | 1,36M |
| 2026-07-07 | $5,23 | +3,98 % | $5,05 | $5,25 | $5,05 | 1,31M |
| 2026-07-06 | $5,03 | -0,59 % | $5,05 | $5,09 | $4,96 | 935,80K |
| 2026-07-02 | $5,06 | +2,02 % | $4,98 | $5,12 | $4,97 | 1,37M |
| 2026-07-01 | $4,96 | -2,36 % | $5,05 | $5,18 | $4,95 | 1,57M |
| 2026-06-30 | $5,08 | +2,63 % | $4,94 | $5,11 | $4,93 | 1,96M |
| 2026-06-29 | $4,95 | +0,41 % | $4,94 | $5,01 | $4,86 | 1,44M |
| 2026-06-26 | $4,93 | -1,60 % | $4,97 | $5,01 | $4,76 | 3,13M |
| 2026-06-25 | $5,01 | -0,60 % | $4,98 | $5,04 | $4,91 | 1,61M |
| 2026-06-24 | $5,04 | -5,26 % | $5,22 | $5,22 | $4,97 | 1,74M |
| 2026-06-23 | $5,32 | -2,39 % | $5,40 | $5,47 | $5,30 | 1,09M |
| 2026-06-22 | $5,45 | -2,33 % | $5,63 | $5,72 | $5,43 | 1,29M |
| 2026-06-18 | $5,58 | +0,54 % | $5,45 | $5,59 | $5,35 | 4,33M |
| 2026-06-17 | $5,55 | +2,02 % | $5,47 | $5,60 | $5,46 | 1,19M |
| 2026-06-16 | $5,44 | +0,37 % | $5,31 | $5,47 | $5,31 | 1,36M |
| 2026-06-15 | $5,42 | -0,73 % | $5,43 | $5,64 | $5,40 | 2,33M |
| 2026-06-12 | $5,46 | +0,18 % | $5,36 | $5,57 | $5,35 | 856,10K |
| 2026-06-11 | $5,45 | -1,98 % | $5,63 | $5,65 | $5,42 | 1,05M |
| 2026-06-10 | $5,56 | +2,96 % | $5,53 | $5,62 | $5,51 | 840,60K |
| 2026-06-09 | $5,40 | -2,35 % | $5,50 | $5,57 | $5,38 | 892,80K |
| 2026-06-08 | $5,53 | +4,54 % | $5,43 | $5,59 | $5,42 | 840,30K |
| 2026-06-05 | $5,29 | -5,70 % | $5,58 | $5,63 | $5,26 | 1,21M |
| 2026-06-04 | $5,61 | +2,56 % | $5,40 | $5,64 | $5,36 | 749,80K |
| 2026-06-03 | $5,47 | +1,11 % | $5,44 | $5,59 | $5,37 | 1,54M |
| 2026-06-02 | $5,41 | -0,55 % | $5,44 | $5,52 | $5,41 | 778,50K |
| 2026-06-01 | $5,44 | +4,21 % | $5,34 | $5,51 | $5,34 | 1,25M |
| 2026-05-29 | $5,22 | -1,88 % | $5,26 | $5,26 | $5,13 | 1,27M |
| 2026-05-28 | $5,32 | +0,19 % | $5,43 | $5,44 | $5,30 | 830,70K |
| 2026-05-27 | $5,31 | -3,80 % | $5,41 | $5,41 | $5,29 | 1,25M |
| 2026-05-26 | $5,52 | -3,50 % | $5,63 | $5,70 | $5,52 | 1,16M |
| 2026-05-22 | $5,72 | -2,56 % | $5,78 | $5,78 | $5,66 | 1,05M |