Vista Gold Corp. VGZ
AMEX · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$2,68-0,03 (-1,11 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,68 | -1,11 % | $2,73 | $2,73 | $2,68 | 1,34M |
| 2026-09-30 | $2,71 | +1,12 % | $2,73 | $2,75 | $2,68 | 2,80M |
| 2026-09-29 | $2,68 | -0,37 % | $2,70 | $2,71 | $2,63 | 2,02M |
| 2026-09-28 | $2,69 | -2,18 % | $2,62 | $2,74 | $2,60 | 1,84M |
| 2026-09-25 | $2,75 | +1,48 % | $2,70 | $2,80 | $2,68 | 2,25M |
| 2026-09-24 | $2,71 | -1,09 % | $2,73 | $2,76 | $2,66 | 2,37M |
| 2026-09-23 | $2,74 | -2,84 % | $2,73 | $2,78 | $2,67 | 2,69M |
| 2026-09-22 | $2,82 | +2,92 % | $2,65 | $2,89 | $2,65 | 4,92M |
| 2026-09-21 | $2,74 | +21,24 % | $2,64 | $2,79 | $2,60 | 7,92M |
| 2026-09-18 | $2,26 | +0,44 % | $2,26 | $2,33 | $2,22 | 4,93M |
| 2026-09-17 | $2,25 | +3,69 % | $2,23 | $2,33 | $2,23 | 1,22M |
| 2026-09-16 | $2,17 | +0,46 % | $2,21 | $2,21 | $2,13 | 1,36M |
| 2026-09-15 | $2,16 | -0,46 % | $2,19 | $2,19 | $2,12 | 1,19M |
| 2026-09-14 | $2,17 | 0,00 % | $2,12 | $2,19 | $2,07 | 2,53M |
| 2026-09-11 | $2,17 | -0,91 % | $2,26 | $2,26 | $2,14 | 702,60K |
| 2026-09-10 | $2,19 | -3,52 % | $2,20 | $2,23 | $2,16 | 590,20K |
| 2026-09-09 | $2,27 | +0,89 % | $2,29 | $2,34 | $2,27 | 707,30K |
| 2026-09-08 | $2,25 | +0,45 % | $2,25 | $2,32 | $2,21 | 1,06M |
| 2026-09-04 | $2,24 | -3,86 % | $2,27 | $2,29 | $2,23 | 688,70K |
| 2026-09-03 | $2,33 | +4,02 % | $2,30 | $2,37 | $2,26 | 1,38M |
| 2026-09-02 | $2,24 | +6,67 % | $2,16 | $2,25 | $2,15 | 988,80K |
| 2026-09-01 | $2,10 | -3,67 % | $2,13 | $2,18 | $2,05 | 782,60K |
| 2026-08-31 | $2,18 | -1,36 % | $2,19 | $2,21 | $2,15 | 555,10K |
| 2026-08-28 | $2,21 | -5,96 % | $2,36 | $2,36 | $2,19 | 986,90K |
| 2026-08-27 | $2,35 | +1,73 % | $2,30 | $2,36 | $2,28 | 657,90K |
| 2026-08-26 | $2,31 | -2,53 % | $2,33 | $2,36 | $2,30 | 1,15M |
| 2026-08-25 | $2,37 | -1,66 % | $2,38 | $2,41 | $2,34 | 774,90K |
| 2026-08-24 | $2,41 | -3,21 % | $2,53 | $2,54 | $2,37 | 946,50K |
| 2026-08-21 | $2,49 | +2,89 % | $2,49 | $2,54 | $2,44 | 1,34M |
| 2026-08-20 | $2,42 | -2,02 % | $2,42 | $2,50 | $2,39 | 1,11M |
| 2026-08-19 | $2,47 | +8,33 % | $2,38 | $2,49 | $2,35 | 1,97M |
| 2026-08-18 | $2,28 | -0,44 % | $2,24 | $2,29 | $2,22 | 729,00K |
| 2026-08-17 | $2,29 | -0,87 % | $2,31 | $2,42 | $2,26 | 1,26M |
| 2026-08-14 | $2,31 | +2,67 % | $2,27 | $2,35 | $2,26 | 744,50K |
| 2026-08-13 | $2,25 | -3,02 % | $2,29 | $2,31 | $2,22 | 946,60K |
| 2026-08-12 | $2,32 | +2,20 % | $2,33 | $2,35 | $2,28 | 1,17M |
| 2026-08-11 | $2,27 | +1,79 % | $2,22 | $2,34 | $2,21 | 1,26M |
| 2026-08-10 | $2,23 | +5,69 % | $2,11 | $2,27 | $2,08 | 1,72M |
| 2026-08-07 | $2,11 | +3,94 % | $2,14 | $2,20 | $2,07 | 1,29M |
| 2026-08-06 | $2,03 | +2,01 % | $1,98 | $2,04 | $1,97 | 802,50K |
| 2026-08-05 | $1,99 | +7,57 % | $1,92 | $2,02 | $1,91 | 1,51M |
| 2026-08-04 | $1,85 | +3,93 % | $1,82 | $1,90 | $1,78 | 2,11M |
| 2026-08-03 | $1,78 | +3,49 % | $1,71 | $1,80 | $1,71 | 1,61M |
| 2026-07-31 | $1,72 | -3,37 % | $1,74 | $1,76 | $1,67 | 1,17M |
| 2026-07-30 | $1,78 | +4,09 % | $1,71 | $1,80 | $1,71 | 1,09M |
| 2026-07-29 | $1,71 | +1,79 % | $1,68 | $1,75 | $1,63 | 2,25M |
| 2026-07-28 | $1,68 | -2,89 % | $1,72 | $1,72 | $1,63 | 852,30K |
| 2026-07-27 | $1,73 | 0,00 % | $1,77 | $1,78 | $1,72 | 821,00K |
| 2026-07-24 | $1,73 | +1,17 % | $1,72 | $1,77 | $1,69 | 918,60K |
| 2026-07-23 | $1,71 | -1,72 % | $1,70 | $1,75 | $1,67 | 920,10K |
| 2026-07-22 | $1,74 | +3,57 % | $1,71 | $1,80 | $1,70 | 879,20K |
| 2026-07-21 | $1,68 | +7,69 % | $1,60 | $1,70 | $1,59 | 820,30K |
| 2026-07-20 | $1,56 | +1,30 % | $1,55 | $1,59 | $1,54 | 655,40K |
| 2026-07-17 | $1,54 | -0,65 % | $1,52 | $1,59 | $1,49 | 1,85M |
| 2026-07-16 | $1,55 | -6,06 % | $1,61 | $1,61 | $1,52 | 3,35M |
| 2026-07-15 | $1,65 | -1,79 % | $1,68 | $1,72 | $1,60 | 1,56M |
| 2026-07-14 | $1,68 | +1,20 % | $1,71 | $1,76 | $1,68 | 802,30K |
| 2026-07-13 | $1,66 | -3,49 % | $1,70 | $1,71 | $1,64 | 2,76M |
| 2026-07-10 | $1,72 | -3,37 % | $1,75 | $1,78 | $1,70 | 990,90K |
| 2026-07-09 | $1,78 | +5,33 % | $1,73 | $1,82 | $1,72 | 1,02M |
| 2026-07-08 | $1,69 | -8,15 % | $1,79 | $1,82 | $1,67 | 3,62M |
| 2026-07-07 | $1,84 | 0,00 % | $1,85 | $1,86 | $1,78 | 2,85M |
| 2026-07-06 | $1,84 | +0,55 % | $1,87 | $1,91 | $1,84 | 1,96M |
| 2026-07-02 | $1,83 | -1,61 % | $1,89 | $1,98 | $1,80 | 2,04M |
| 2026-07-01 | $1,86 | -2,62 % | $1,89 | $1,95 | $1,85 | 2,16M |
| 2026-06-30 | $1,91 | +1,60 % | $1,88 | $1,92 | $1,85 | 1,33M |
| 2026-06-29 | $1,88 | -8,29 % | $2,02 | $2,02 | $1,85 | 2,82M |
| 2026-06-26 | $2,05 | +9,04 % | $1,91 | $2,13 | $1,89 | 26,34M |
| 2026-06-25 | $1,88 | -2,08 % | $1,98 | $2,01 | $1,88 | 1,72M |
| 2026-06-24 | $1,92 | -7,69 % | $2,03 | $2,05 | $1,90 | 2,33M |
| 2026-06-23 | $2,08 | -9,57 % | $2,22 | $2,24 | $2,08 | 2,45M |
| 2026-06-22 | $2,30 | -3,77 % | $2,37 | $2,37 | $2,28 | 1,23M |
| 2026-06-18 | $2,39 | +0,42 % | $2,41 | $2,51 | $2,36 | 2,37M |
| 2026-06-17 | $2,38 | -5,56 % | $2,53 | $2,59 | $2,38 | 1,71M |
| 2026-06-16 | $2,52 | +1,20 % | $2,50 | $2,66 | $2,48 | 3,28M |
| 2026-06-15 | $2,49 | +6,41 % | $2,40 | $2,51 | $2,40 | 1,75M |
| 2026-06-12 | $2,34 | +6,36 % | $2,24 | $2,34 | $2,21 | 2,26M |
| 2026-06-11 | $2,20 | +4,27 % | $2,11 | $2,25 | $2,10 | 3,35M |
| 2026-06-10 | $2,11 | -2,76 % | $2,09 | $2,19 | $2,09 | 2,23M |
| 2026-06-09 | $2,17 | -1,36 % | $2,24 | $2,29 | $2,07 | 1,95M |
| 2026-06-08 | $2,20 | +1,38 % | $2,18 | $2,29 | $2,16 | 1,78M |
| 2026-06-05 | $2,17 | -8,05 % | $2,30 | $2,31 | $2,15 | 3,52M |
| 2026-06-04 | $2,36 | +3,96 % | $2,30 | $2,38 | $2,29 | 1,17M |
| 2026-06-03 | $2,27 | -5,02 % | $2,37 | $2,40 | $2,27 | 2,21M |
| 2026-06-02 | $2,39 | +0,84 % | $2,41 | $2,44 | $2,37 | 1,04M |
| 2026-06-01 | $2,37 | -1,66 % | $2,36 | $2,48 | $2,32 | 1,48M |
| 2026-05-29 | $2,41 | +3,88 % | $2,32 | $2,44 | $2,30 | 1,32M |
| 2026-05-28 | $2,32 | +3,11 % | $2,19 | $2,40 | $2,19 | 1,12M |
| 2026-05-27 | $2,25 | -0,88 % | $2,20 | $2,30 | $2,17 | 1,05M |
| 2026-05-26 | $2,27 | +1,34 % | $2,24 | $2,31 | $2,21 | 1,15M |