VOC Energy Trust VOC
NYSE · Vereinigte Staaten · Sonstiges
$3,42-0,00 (-0,15 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3,42 | 0,00 % | $3,40 | $3,42 | $3,40 | 23,26K |
| 2026-10-01 | $3,42 | +0,29 % | $3,41 | $3,42 | $3,40 | 81,10K |
| 2026-09-30 | $3,41 | 0,00 % | $3,42 | $3,42 | $3,40 | 42,80K |
| 2026-09-29 | $3,41 | -0,87 % | $3,42 | $3,45 | $3,38 | 52,80K |
| 2026-09-28 | $3,44 | +0,88 % | $3,43 | $3,45 | $3,38 | 50,50K |
| 2026-09-25 | $3,41 | +0,89 % | $3,34 | $3,41 | $3,34 | 56,80K |
| 2026-09-24 | $3,38 | +0,30 % | $3,38 | $3,41 | $3,34 | 59,80K |
| 2026-09-23 | $3,37 | -0,59 % | $3,40 | $3,41 | $3,36 | 37,60K |
| 2026-09-22 | $3,39 | +0,30 % | $3,32 | $3,41 | $3,32 | 40,50K |
| 2026-09-21 | $3,38 | 0,00 % | $3,36 | $3,40 | $3,32 | 54,70K |
| 2026-09-18 | $3,38 | -1,46 % | $3,41 | $3,45 | $3,38 | 32,00K |
| 2026-09-17 | $3,43 | +1,78 % | $3,37 | $3,43 | $3,37 | 35,30K |
| 2026-09-16 | $3,37 | -1,75 % | $3,40 | $3,42 | $3,35 | 28,40K |
| 2026-09-15 | $3,43 | +0,59 % | $3,39 | $3,43 | $3,39 | 86,70K |
| 2026-09-14 | $3,41 | +1,49 % | $3,38 | $3,43 | $3,38 | 53,60K |
| 2026-09-11 | $3,36 | +0,60 % | $3,34 | $3,38 | $3,31 | 33,50K |
| 2026-09-10 | $3,34 | +1,52 % | $3,33 | $3,38 | $3,31 | 37,60K |
| 2026-09-09 | $3,29 | -1,79 % | $3,37 | $3,40 | $3,29 | 40,80K |
| 2026-09-08 | $3,35 | +1,82 % | $3,33 | $3,37 | $3,27 | 115,20K |
| 2026-09-04 | $3,29 | -2,08 % | $3,27 | $3,35 | $3,27 | 48,80K |
| 2026-09-03 | $3,36 | -0,88 % | $3,38 | $3,41 | $3,36 | 20,60K |
| 2026-09-02 | $3,39 | -0,29 % | $3,38 | $3,43 | $3,38 | 59,00K |
| 2026-09-01 | $3,40 | +0,59 % | $3,43 | $3,43 | $3,34 | 63,80K |
| 2026-08-31 | $3,38 | +2,74 % | $3,35 | $3,42 | $3,34 | 55,20K |
| 2026-08-28 | $3,29 | +0,61 % | $3,30 | $3,35 | $3,27 | 40,70K |
| 2026-08-27 | $3,27 | +0,93 % | $3,21 | $3,27 | $3,20 | 51,80K |
| 2026-08-26 | $3,24 | -3,86 % | $3,36 | $3,36 | $3,21 | 52,10K |
| 2026-08-25 | $3,37 | -1,17 % | $3,40 | $3,40 | $3,35 | 49,30K |
| 2026-08-24 | $3,41 | 0,00 % | $3,44 | $3,44 | $3,32 | 145,10K |
| 2026-08-21 | $3,41 | +1,49 % | $3,38 | $3,45 | $3,38 | 90,30K |
| 2026-08-20 | $3,36 | -0,59 % | $3,37 | $3,41 | $3,36 | 45,30K |
| 2026-08-19 | $3,38 | +3,05 % | $3,31 | $3,38 | $3,30 | 90,80K |
| 2026-08-18 | $3,28 | +1,23 % | $3,22 | $3,34 | $3,22 | 66,00K |
| 2026-08-17 | $3,24 | +2,21 % | $3,21 | $3,32 | $3,17 | 79,90K |
| 2026-08-14 | $3,17 | -3,35 % | $3,34 | $3,50 | $3,11 | 584,30K |
| 2026-08-13 | $3,28 | +5,13 % | $3,12 | $3,30 | $3,08 | 173,40K |
| 2026-08-12 | $3,12 | -0,32 % | $3,16 | $3,20 | $3,09 | 33,90K |
| 2026-08-11 | $3,13 | -1,57 % | $3,20 | $3,20 | $3,09 | 38,20K |
| 2026-08-10 | $3,18 | +4,26 % | $3,09 | $3,18 | $3,05 | 63,40K |
| 2026-08-07 | $3,05 | +2,35 % | $3,00 | $3,15 | $2,99 | 69,80K |
| 2026-08-06 | $2,98 | +1,02 % | $2,96 | $3,04 | $2,96 | 53,90K |
| 2026-08-05 | $2,95 | -2,32 % | $2,99 | $3,06 | $2,93 | 68,90K |
| 2026-08-04 | $3,02 | +1,00 % | $2,99 | $3,11 | $2,98 | 82,80K |
| 2026-08-03 | $2,99 | +0,34 % | $2,97 | $3,02 | $2,94 | 116,40K |
| 2026-07-31 | $2,98 | +2,41 % | $2,85 | $3,01 | $2,85 | 127,90K |
| 2026-07-30 | $2,91 | -12,35 % | $3,05 | $3,13 | $2,81 | 318,40K |
| 2026-07-29 | $3,32 | -2,64 % | $3,46 | $3,46 | $3,25 | 704,00K |
| 2026-07-28 | $3,41 | +1,79 % | $3,40 | $3,44 | $3,35 | 264,00K |
| 2026-07-27 | $3,35 | -0,89 % | $3,40 | $3,46 | $3,35 | 457,30K |
| 2026-07-24 | $3,38 | -0,29 % | $3,40 | $3,44 | $3,37 | 103,30K |
| 2026-07-23 | $3,39 | +1,19 % | $3,40 | $3,45 | $3,33 | 161,80K |
| 2026-07-22 | $3,35 | -0,59 % | $3,39 | $3,45 | $3,32 | 87,60K |
| 2026-07-21 | $3,37 | +5,64 % | $3,25 | $3,41 | $3,24 | 258,40K |
| 2026-07-20 | $3,19 | +1,27 % | $3,15 | $3,23 | $3,12 | 105,70K |
| 2026-07-17 | $3,15 | -0,94 % | $3,17 | $3,23 | $3,09 | 98,80K |
| 2026-07-16 | $3,18 | +1,92 % | $3,11 | $3,24 | $3,11 | 94,50K |
| 2026-07-15 | $3,12 | 0,00 % | $3,12 | $3,16 | $3,09 | 34,40K |
| 2026-07-14 | $3,12 | -2,19 % | $3,11 | $3,19 | $3,11 | 46,30K |
| 2026-07-13 | $3,19 | +4,93 % | $3,10 | $3,24 | $3,09 | 133,80K |
| 2026-07-10 | $3,04 | -0,33 % | $3,02 | $3,08 | $3,01 | 28,50K |
| 2026-07-09 | $3,05 | -0,97 % | $3,09 | $3,12 | $3,04 | 27,70K |
| 2026-07-08 | $3,08 | +3,70 % | $3,00 | $3,08 | $2,99 | 67,30K |
| 2026-07-07 | $2,97 | +2,06 % | $2,93 | $2,99 | $2,92 | 68,70K |
| 2026-07-06 | $2,91 | +1,04 % | $2,88 | $2,95 | $2,88 | 81,60K |
| 2026-07-02 | $2,88 | 0,00 % | $2,88 | $2,89 | $2,86 | 15,90K |
| 2026-07-01 | $2,88 | 0,00 % | $2,90 | $2,95 | $2,86 | 74,10K |
| 2026-06-30 | $2,88 | -1,03 % | $2,93 | $2,93 | $2,84 | 26,80K |
| 2026-06-29 | $2,91 | +5,82 % | $2,80 | $2,91 | $2,80 | 76,10K |
| 2026-06-26 | $2,75 | +0,73 % | $2,72 | $2,79 | $2,72 | 29,60K |
| 2026-06-25 | $2,73 | +2,25 % | $2,65 | $2,77 | $2,65 | 49,60K |
| 2026-06-24 | $2,67 | -1,48 % | $2,70 | $2,74 | $2,63 | 96,00K |
| 2026-06-23 | $2,71 | +0,37 % | $2,70 | $2,75 | $2,70 | 17,00K |
| 2026-06-22 | $2,70 | -2,88 % | $2,78 | $2,79 | $2,70 | 69,10K |
| 2026-06-18 | $2,78 | 0,00 % | $2,78 | $2,79 | $2,76 | 67,70K |
| 2026-06-17 | $2,78 | 0,00 % | $2,78 | $2,85 | $2,78 | 100,80K |
| 2026-06-16 | $2,78 | +0,36 % | $2,75 | $2,83 | $2,71 | 114,30K |
| 2026-06-15 | $2,77 | -4,48 % | $2,85 | $2,87 | $2,75 | 92,50K |
| 2026-06-12 | $2,90 | -0,34 % | $2,90 | $2,94 | $2,90 | 33,90K |
| 2026-06-11 | $2,91 | -1,02 % | $2,95 | $2,96 | $2,90 | 47,80K |
| 2026-06-10 | $2,94 | +2,08 % | $2,89 | $2,98 | $2,89 | 52,60K |
| 2026-06-09 | $2,88 | +0,35 % | $2,86 | $2,90 | $2,85 | 25,10K |
| 2026-06-08 | $2,87 | +0,35 % | $2,89 | $2,91 | $2,83 | 57,00K |
| 2026-06-05 | $2,86 | -4,03 % | $2,96 | $2,99 | $2,85 | 149,20K |
| 2026-06-04 | $2,98 | +1,36 % | $2,91 | $3,00 | $2,91 | 66,40K |
| 2026-06-03 | $2,94 | -1,67 % | $3,03 | $3,03 | $2,94 | 50,60K |
| 2026-06-02 | $2,99 | +1,01 % | $2,94 | $3,03 | $2,94 | 63,70K |
| 2026-06-01 | $2,96 | +2,42 % | $2,95 | $3,02 | $2,92 | 74,50K |
| 2026-05-29 | $2,89 | -6,77 % | $3,10 | $3,10 | $2,88 | 176,20K |
| 2026-05-28 | $3,10 | 0,00 % | $3,10 | $3,12 | $3,10 | 55,60K |
| 2026-05-27 | $3,10 | 0,00 % | $3,10 | $3,11 | $3,05 | 87,10K |