3,878€
8,02%
Echtzeit-Aktienkurs VULCAN ENERGY RESOURCES
Bid:
Ask:
Aktienkurse zur VULCAN ENERGY RESOURCES Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2024 | 3,68 | 3,89 | 3,68 | 3,86 | 4,32% | 38.645,00 |
| 13.11.2024 | 3,82 | 3,96 | 3,45 | 3,70 | -6,56% | 32.787,00 |
| 12.11.2024 | 3,56 | 4,14 | 3,55 | 3,96 | 15,72% | 130.501,00 |
| 11.11.2024 | 3,21 | 3,44 | 3,20 | 3,42 | 8,22% | 66.412,00 |
| 08.11.2024 | 3,04 | 3,17 | 3,01 | 3,16 | 6,39% | 15.341,00 |
| 07.11.2024 | 2,90 | 3,00 | 2,88 | 2,97 | -1,13% | 7.007,00 |
| 06.11.2024 | 3,02 | 3,09 | 3,00 | 3,01 | 1,14% | 31.082,00 |
| 05.11.2024 | 3,00 | 3,01 | 2,97 | 2,97 | -0,90% | 430,00 |
| 04.11.2024 | 3,01 | 3,03 | 3,00 | 3,00 | -1,99% | 5.600,00 |
| 01.11.2024 | 3,00 | 3,07 | 2,97 | 3,06 | 1,97% | - |
| 31.10.2024 | 3,13 | 3,14 | 2,97 | 3,00 | -3,94% | 6.964,00 |
| 30.10.2024 | 3,18 | 3,18 | 3,10 | 3,13 | -1,51% | 4.390,00 |
| 29.10.2024 | 3,24 | 3,24 | 3,15 | 3,17 | 4,72% | 31.116,00 |
| 28.10.2024 | 3,11 | 3,11 | 3,00 | 3,03 | 7,07% | 75.658,00 |
| 25.10.2024 | 2,81 | 2,85 | 2,80 | 2,83 | -3,12% | 4.100,00 |
| 24.10.2024 | 2,87 | 2,94 | 2,87 | 2,92 | -0,07% | 338,00 |
| 23.10.2024 | 2,96 | 3,00 | 2,92 | 2,92 | -0,51% | 4.650,00 |
| 22.10.2024 | 2,94 | 2,96 | 2,89 | 2,94 | -1,24% | 22.400,00 |
| 21.10.2024 | 2,97 | 3,01 | 2,95 | 2,98 | 0,61% | 3.000,00 |
| 18.10.2024 | 2,96 | 2,99 | 2,93 | 2,96 | 1,51% | 541,00 |
| 17.10.2024 | 2,99 | 3,01 | 2,90 | 2,91 | -2,93% | 16.060,00 |
| 16.10.2024 | 3,04 | 3,04 | 2,99 | 3,00 | 0,30% | 2.300,00 |
| 15.10.2024 | 2,94 | 3,00 | 2,90 | 2,99 | 3,60% | 32.000,00 |
| 14.10.2024 | 2,84 | 2,96 | 2,82 | 2,89 | 4,64% | 24.251,00 |
| 11.10.2024 | 2,75 | 2,76 | 2,74 | 2,76 | 0,55% | - |
| 10.10.2024 | 2,73 | 2,75 | 2,70 | 2,75 | 0,44% | 1.521,00 |
| 09.10.2024 | 2,72 | 2,77 | 2,70 | 2,73 | -0,40% | 5.500,00 |
| 08.10.2024 | 2,74 | 2,76 | 2,69 | 2,74 | -1,44% | 10.826,00 |
| 07.10.2024 | 2,82 | 2,82 | 2,77 | 2,78 | 5,14% | 1.490,00 |
| 04.10.2024 | 2,59 | 2,68 | 2,56 | 2,65 | 1,77% | 2.300,00 |
| 03.10.2024 | 2,61 | 2,62 | 2,57 | 2,60 | -2,87% | 200,00 |
| 02.10.2024 | 2,68 | 2,68 | 2,60 | 2,68 | -2,15% | 3.100,00 |
| 01.10.2024 | 2,78 | 2,79 | 2,74 | 2,74 | -2,91% | 4.050,00 |
| 30.09.2024 | 2,79 | 2,86 | 2,75 | 2,82 | 10,54% | 4.700,00 |
| 27.09.2024 | 2,75 | 2,85 | 2,46 | 2,55 | -3,84% | 38.819,00 |
| 26.09.2024 | 2,63 | 2,65 | 2,60 | 2,65 | 5,19% | 20.484,00 |
| 25.09.2024 | 2,54 | 2,55 | 2,49 | 2,52 | 4,43% | 4.500,00 |
| 24.09.2024 | 2,36 | 2,42 | 2,34 | 2,42 | 4,82% | 28.500,00 |
| 23.09.2024 | 2,32 | 2,32 | 2,29 | 2,30 | -0,69% | - |
| 20.09.2024 | 2,36 | 2,37 | 2,32 | 2,32 | 0,43% | - |
| 19.09.2024 | 2,31 | 2,33 | 2,28 | 2,31 | 0,92% | 2.750,00 |
| 18.09.2024 | 2,29 | 2,29 | 2,28 | 2,29 | 3,06% | - |
| 17.09.2024 | 2,19 | 2,24 | 2,19 | 2,22 | -2,07% | 6.025,00 |
| 16.09.2024 | 2,28 | 2,30 | 2,26 | 2,27 | -3,28% | 8.513,00 |
| 13.09.2024 | 2,35 | 2,36 | 2,30 | 2,35 | -2,49% | 4.590,00 |
| 12.09.2024 | 2,46 | 2,46 | 2,39 | 2,41 | 4,84% | 5.845,00 |
| 11.09.2024 | 2,24 | 2,29 | 2,23 | 2,29 | 8,36% | 878,00 |
| 10.09.2024 | 2,14 | 2,14 | 2,11 | 2,12 | -2,26% | 3.000,00 |
| 09.09.2024 | 2,16 | 2,19 | 2,14 | 2,17 | -4,71% | 5.180,00 |
| 06.09.2024 | 2,24 | 2,30 | 2,22 | 2,27 | -0,09% | 2.630,00 |
| 05.09.2024 | 2,28 | 2,28 | 2,26 | 2,28 | 0,09% | - |
| 04.09.2024 | 2,28 | 2,30 | 2,26 | 2,27 | -1,52% | 205,00 |
| 03.09.2024 | 2,31 | 2,32 | 2,28 | 2,31 | -1,49% | 1.020,00 |
| 02.09.2024 | 2,34 | 2,34 | 2,32 | 2,34 | -0,04% | 50,00 |
| 30.08.2024 | 2,39 | 2,47 | 2,34 | 2,34 | 1,03% | 610,00 |
| 29.08.2024 | 2,37 | 2,39 | 2,31 | 2,32 | 0,52% | 500,00 |
| 28.08.2024 | 2,30 | 2,35 | 2,28 | 2,31 | 0,65% | 2.000,00 |
| 27.08.2024 | 2,32 | 2,32 | 2,28 | 2,29 | 1,69% | 770,00 |
| 26.08.2024 | 2,32 | 2,32 | 2,26 | 2,26 | -1,36% | 600,00 |
| 23.08.2024 | 2,29 | 2,31 | 2,28 | 2,29 | -1,89% | 374,00 |
| 22.08.2024 | 2,35 | 2,35 | 2,33 | 2,33 | -0,68% | - |
| 21.08.2024 | 2,36 | 2,36 | 2,33 | 2,35 | 0,34% | - |
| 20.08.2024 | 2,31 | 2,34 | 2,30 | 2,34 | 0,39% | 290,00 |
| 19.08.2024 | 2,29 | 2,35 | 2,29 | 2,33 | 0,60% | 3.105,00 |
| 16.08.2024 | 2,32 | 2,33 | 2,30 | 2,32 | 1,49% | 3.737,00 |
| 15.08.2024 | 2,24 | 2,30 | 2,22 | 2,28 | -0,65% | - |
| 14.08.2024 | 2,32 | 2,32 | 2,29 | 2,30 | -3,20% | 1.429,00 |
| 13.08.2024 | 2,32 | 2,38 | 2,30 | 2,37 | -0,50% | - |
| 12.08.2024 | 2,38 | 2,40 | 2,36 | 2,38 | 0,72% | 1.240,00 |
| 09.08.2024 | 2,33 | 2,37 | 2,31 | 2,37 | 6,57% | 2.487,00 |
| 08.08.2024 | 2,26 | 2,29 | 2,22 | 2,22 | -2,59% | 150,00 |
| 07.08.2024 | 2,27 | 2,29 | 2,23 | 2,28 | -0,87% | 1.800,00 |
| 06.08.2024 | 2,22 | 2,31 | 2,20 | 2,30 | -2,42% | 2.000,00 |
| 05.08.2024 | 2,31 | 2,36 | 2,07 | 2,36 | -6,39% | 35.231,00 |
| 02.08.2024 | 2,58 | 2,59 | 2,52 | 2,52 | -5,34% | 1.400,00 |
| 01.08.2024 | 2,69 | 2,71 | 2,66 | 2,66 | -0,11% | - |
| 31.07.2024 | 2,73 | 2,73 | 2,65 | 2,66 | 1,80% | 4.665,00 |
| 30.07.2024 | 2,56 | 2,64 | 2,55 | 2,62 | -0,04% | - |
| 29.07.2024 | 2,59 | 2,65 | 2,53 | 2,62 | -2,68% | 2.322,00 |
| 26.07.2024 | 2,69 | 2,71 | 2,66 | 2,69 | 0,37% | - |
| 25.07.2024 | 2,71 | 2,72 | 2,66 | 2,68 | -2,33% | 265,00 |
| 24.07.2024 | 2,83 | 2,87 | 2,74 | 2,74 | 3,63% | 5.588,00 |
| 23.07.2024 | 2,61 | 2,66 | 2,59 | 2,65 | 5,42% | 2.800,00 |
| 22.07.2024 | 2,49 | 2,52 | 2,47 | 2,51 | -2,86% | 5.520,00 |
| 19.07.2024 | 2,57 | 2,59 | 2,54 | 2,59 | -1,49% | 7.501,00 |
| 18.07.2024 | 2,64 | 2,68 | 2,62 | 2,62 | -0,53% | 670,00 |
| 17.07.2024 | 2,63 | 2,64 | 2,60 | 2,64 | -4,52% | - |
| 16.07.2024 | 2,77 | 2,78 | 2,69 | 2,76 | -2,54% | 5.260,00 |
| 15.07.2024 | 2,86 | 2,86 | 2,84 | 2,84 | 0,11% | 10.600,00 |
| 12.07.2024 | 2,83 | 2,84 | 2,79 | 2,83 | -2,28% | - |
| 11.07.2024 | 2,90 | 2,90 | 2,87 | 2,90 | 0,17% | 1.100,00 |
| 10.07.2024 | 2,91 | 2,91 | 2,87 | 2,89 | 1,76% | 2.200,00 |
| 09.07.2024 | 2,92 | 2,93 | 2,84 | 2,84 | 1,68% | 1.888,00 |
| 08.07.2024 | 2,83 | 2,85 | 2,78 | 2,80 | -4,08% | 2.900,00 |
| 05.07.2024 | 3,03 | 3,05 | 2,92 | 2,92 | 2,79% | 7.450,00 |
| 04.07.2024 | 2,68 | 2,89 | 2,67 | 2,84 | 9,03% | 5.459,00 |
| 03.07.2024 | 2,53 | 2,64 | 2,53 | 2,60 | 8,01% | 10.582,00 |
| 02.07.2024 | 2,40 | 2,42 | 2,38 | 2,41 | 3,17% | - |
| 01.07.2024 | 2,29 | 2,36 | 2,29 | 2,33 | -2,06% | 2.200,00 |
| 28.06.2024 | 2,31 | 2,40 | 2,30 | 2,38 | 0,97% | 200,00 |