Holen Sie sich die Stockscreener-App
3.75
4.34%
-0.17
Vaalco Energy Inc-Aktien (EGY) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $3.90 | $3.75 | $0.15 | 782,157.0 | -4.34% |
| 2025-10-09 | $4.08 | $3.91 | $0.17 | 593,557.0 | -2.49% |
| 2025-10-08 | $4.06 | $3.97 | $0.09 | 517,757.0 | -0.74% |
| 2025-10-07 | $4.11 | $4.00 | $0.11 | 441,137.0 | -0.74% |
| 2025-10-06 | $4.14 | $4.04 | $0.10 | 626,553.0 | +1.75% |
| 2025-10-03 | $4.04 | $3.93 | $0.11 | 734,522.0 | +2.82% |
| 2025-10-02 | $4.09 | $3.87 | $0.219 | 827,437.0 | -3.70% |
| 2025-10-01 | $4.08 | $3.97 | $0.115 | 529,215.0 | +0.75% |
| 2025-09-30 | $4.04 | $3.97 | $0.07 | 757,155.0 | -0.74% |
| 2025-09-29 | $4.25 | $4.03 | $0.22 | 791,223.0 | -4.71% |
| 2025-09-26 | $4.39 | $4.22 | $0.165 | 725,147.0 | +0.24% |
| 2025-09-25 | $4.30 | $4.19 | $0.1104 | 635,737.0 | -1.40% |
| 2025-09-24 | $4.39 | $4.30 | $0.095 | 527,648.0 | +0.94% |
| 2025-09-23 | $4.36 | $4.15 | $0.21 | 916,498.0 | +3.65% |
| 2025-09-22 | $4.19 | $4.08 | $0.1099 | 671,892.0 | -0.72% |
| 2025-09-19 | $4.31 | $4.13 | $0.175 | 1,154,030.0 | -3.72% |
| 2025-09-18 | $4.31 | $4.19 | $0.12 | 595,258.0 | +2.14% |
| 2025-09-17 | $4.35 | $4.19 | $0.16 | 694,196.0 | -1.64% |
| 2025-09-16 | $4.29 | $4.07 | $0.22 | 1,198,871.0 | +5.68% |
| 2025-09-15 | $4.10 | $3.95 | $0.15 | 622,484.0 | +0.75% |
| 2025-09-12 | $4.11 | $4.01 | $0.095 | 737,812.0 | +0.50% |
| 2025-09-11 | $4.01 | $3.92 | $0.095 | 600,231.0 | +0.25% |
Vaalco Energy Inc-Aktien (EGY) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Vaalco Energy Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der EGY-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Vaalco Energy Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Vaalco Energy Inc-Aktien (EGY) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $4.14 | $3.75 | $0.395 | 5,834,492.0 | -6.72% |
| 2025-09 | $4.39 | $3.78 | $0.615 | 15,111,304.0 | +3.61% |
| 2025-08 | $4.00 | $3.54 | $0.46 | 17,448,685.0 | +4.30% |
| 2025-07 | $4.01 | $3.52 | $0.485 | 16,757,939.0 | +3.05% |
| 2025-06 | $4.04 | $3.19 | $0.845 | 20,407,617.0 | +13.88% |
| 2025-05 | $3.88 | $3.14 | $0.74 | 21,970,044.0 | -3.06% |
| 2025-04 | $3.85 | $3.00 | $0.85 | 19,529,767.0 | -13.03% |
| 2025-03 | $4.41 | $3.59 | $0.816 | 23,122,949.0 | -6.00% |
| 2025-02 | $4.49 | $3.83 | $0.66 | 12,692,459.0 | -2.44% |
| 2025-01 | $4.82 | $4.05 | $0.77 | 16,959,946.0 | -6.18% |
Vaalco Energy Inc-Aktien (EGY) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $5.25 | $4.15 | $1.10 | 22,018,893.0 | -17.19% |
| 2024-11 | $5.88 | $5.09 | $0.79 | 17,818,536.0 | -4.12% |
| 2024-10 | $6.45 | $5.26 | $1.19 | 16,374,345.0 | -6.97% |
| 2024-09 | $6.38 | $5.33 | $1.05 | 19,647,940.0 | -11.83% |
| 2024-08 | $7.29 | $5.68 | $1.61 | 20,156,144.0 | -9.08% |
| 2024-07 | $7.43 | $6.14 | $1.29 | 18,669,560.0 | +14.19% |
| 2024-06 | $6.61 | $5.80 | $0.81 | 18,656,414.0 | -1.72% |
| 2024-05 | $6.60 | $5.88 | $0.72 | 23,491,720.0 | -0.31% |
| 2024-04 | $7.50 | $6.22 | $1.29 | 25,244,468.0 | -8.18% |
| 2024-03 | $7.05 | $4.21 | $2.84 | 34,766,309.0 | +56.28% |
| 2024-02 | $4.61 | $4.03 | $0.58 | 13,325,600.0 | +4.69% |
| 2024-01 | $4.80 | $4.13 | $0.67 | 14,280,853.0 | -5.12% |
Vaalco Energy Inc-Aktien (EGY) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $4.83 | $4.08 | $0.75 | 15,634,285.0 | -3.44% |
| 2023-11 | $4.70 | $3.85 | $0.85 | 18,043,978.0 | +4.03% |
| 2023-10 | $4.65 | $3.86 | $0.7859 | 17,483,223.0 | +1.82% |
| 2023-09 | $4.50 | $4.17 | $0.335 | 21,725,456.0 | +6.04% |
| 2023-08 | $5.11 | $3.80 | $1.31 | 28,495,965.0 | -6.97% |
| 2023-07 | $4.50 | $3.61 | $0.89 | 15,254,433.0 | +18.35% |
| 2023-06 | $4.34 | $3.55 | $0.7888 | 24,446,233.0 | -2.59% |
| 2023-05 | $4.42 | $3.51 | $0.91 | 27,819,519.0 | -9.81% |
| 2023-04 | $5.09 | $4.03 | $1.06 | 32,672,544.0 | -5.52% |
| 2023-03 | $5.22 | $3.88 | $1.34 | 45,136,872.0 | -3.41% |
| 2023-02 | $4.87 | $4.23 | $0.6399 | 22,250,691.0 | +0.86% |
| 2023-01 | $5.09 | $4.11 | $0.98 | 21,852,766.0 | +1.97% |
2.26%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):