2,255€
-11,78%
Echtzeit-Aktienkurs Vulcan Energy Resources Ltd.
Bid:
Ask:
Aktienkurse zur Vulcan Energy Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 2,38 | 2,38 | 2,11 | 2,27 | -10,27% | 38.324,00 |
| 03.04.2025 | 2,57 | 2,60 | 2,51 | 2,53 | -10,41% | 18.125,00 |
| 02.04.2025 | 2,78 | 2,84 | 2,75 | 2,83 | -3,85% | 70.158,00 |
| 01.04.2025 | 2,98 | 3,05 | 2,94 | 2,94 | -2,26% | 12.325,00 |
| 31.03.2025 | 2,95 | 3,07 | 2,95 | 3,01 | 2,91% | 12.150,00 |
| 28.03.2025 | 2,96 | 3,00 | 2,81 | 2,92 | -0,68% | 8.966,00 |
| 27.03.2025 | 2,91 | 3,12 | 2,86 | 2,94 | 1,17% | 85.427,00 |
| 26.03.2025 | 3,17 | 3,26 | 2,85 | 2,91 | -7,42% | 66.648,00 |
| 25.03.2025 | 2,78 | 3,24 | 2,78 | 3,14 | 12,99% | 97.810,00 |
| 24.03.2025 | 2,84 | 2,84 | 2,76 | 2,78 | -5,89% | 6.750,00 |
| 21.03.2025 | 3,01 | 3,14 | 2,94 | 2,95 | 1,16% | 70.040,00 |
| 20.03.2025 | 2,88 | 2,92 | 2,83 | 2,92 | 5,91% | - |
| 19.03.2025 | 2,76 | 2,79 | 2,71 | 2,76 | 7,74% | 22.656,00 |
| 18.03.2025 | 2,66 | 2,66 | 2,53 | 2,56 | 0,95% | 14.495,00 |
| 17.03.2025 | 2,61 | 2,64 | 2,53 | 2,53 | 6,47% | 9.198,00 |
| 14.03.2025 | 2,46 | 2,51 | 2,33 | 2,38 | -7,57% | 44.100,00 |
| 13.03.2025 | 2,52 | 2,62 | 2,51 | 2,58 | 5,27% | 24.488,00 |
| 12.03.2025 | 2,42 | 2,48 | 2,40 | 2,45 | 4,84% | 10.100,00 |
| 11.03.2025 | 2,38 | 2,41 | 2,33 | 2,33 | 1,26% | 420,00 |
| 10.03.2025 | 2,29 | 2,32 | 2,28 | 2,30 | -1,20% | 32.400,00 |
| 07.03.2025 | 2,32 | 2,34 | 2,26 | 2,33 | -1,48% | 23.900,00 |
| 06.03.2025 | 2,29 | 2,39 | 2,27 | 2,37 | -2,07% | 101.520,00 |
| 05.03.2025 | 2,43 | 2,50 | 2,40 | 2,42 | 5,78% | 2.110,00 |
| 04.03.2025 | 2,23 | 2,34 | 2,22 | 2,29 | -2,52% | 14.100,00 |
| 03.03.2025 | 2,30 | 2,35 | 2,27 | 2,34 | 1,91% | 4.415,00 |
| 28.02.2025 | 2,23 | 2,31 | 2,23 | 2,30 | -5,51% | 27.000,00 |
| 27.02.2025 | 2,42 | 2,46 | 2,41 | 2,43 | -2,64% | 509,00 |
| 26.02.2025 | 2,35 | 2,53 | 2,33 | 2,50 | 9,94% | 19.180,00 |
| 25.02.2025 | 2,45 | 2,46 | 2,26 | 2,27 | -9,55% | 18.866,00 |
| 24.02.2025 | 2,51 | 2,53 | 2,48 | 2,51 | -1,64% | 360,00 |
| 21.02.2025 | 2,57 | 2,61 | 2,50 | 2,56 | -2,52% | 5.905,00 |
| 20.02.2025 | 2,63 | 2,64 | 2,60 | 2,62 | 0,23% | - |
| 19.02.2025 | 2,62 | 2,67 | 2,58 | 2,62 | 0,15% | 3.280,00 |
| 18.02.2025 | 2,61 | 2,64 | 2,55 | 2,61 | -2,76% | 16.062,00 |
| 17.02.2025 | 2,66 | 2,70 | 2,59 | 2,69 | 6,42% | 24.470,00 |
| 14.02.2025 | 2,48 | 2,53 | 2,42 | 2,52 | 0,04% | 29.900,00 |
| 13.02.2025 | 2,44 | 2,52 | 2,44 | 2,52 | 4,13% | 3.874,00 |
| 12.02.2025 | 2,47 | 2,48 | 2,41 | 2,42 | -3,81% | 30.550,00 |
| 11.02.2025 | 2,56 | 2,57 | 2,49 | 2,52 | -3,78% | 36.636,00 |
| 10.02.2025 | 2,59 | 2,63 | 2,59 | 2,62 | 0,93% | 11.371,00 |
| 07.02.2025 | 2,52 | 2,62 | 2,51 | 2,59 | 3,43% | 3.451,00 |
| 06.02.2025 | 2,52 | 2,56 | 2,50 | 2,51 | -3,98% | 8.598,00 |
| 05.02.2025 | 2,53 | 2,63 | 2,52 | 2,61 | 3,53% | 8.830,00 |
| 04.02.2025 | 2,53 | 2,55 | 2,49 | 2,52 | -3,41% | 17.374,00 |
| 03.02.2025 | 2,47 | 2,63 | 2,43 | 2,61 | -4,67% | 19.108,00 |
| 31.01.2025 | 2,78 | 2,78 | 2,69 | 2,74 | -2,84% | 22.227,00 |
| 30.01.2025 | 2,82 | 2,87 | 2,77 | 2,82 | -3,33% | 18.376,00 |
| 29.01.2025 | 2,94 | 2,98 | 2,90 | 2,92 | -0,58% | 21.120,00 |
| 28.01.2025 | 2,86 | 2,95 | 2,83 | 2,93 | -4,59% | 17.200,00 |
| 27.01.2025 | 3,22 | 3,23 | 3,05 | 3,08 | -4,83% | 13.663,00 |
| 24.01.2025 | 3,16 | 3,25 | 3,16 | 3,23 | -1,28% | 10.402,00 |
| 23.01.2025 | 3,24 | 3,34 | 3,24 | 3,27 | -4,38% | 16.650,00 |
| 22.01.2025 | 3,44 | 3,48 | 3,40 | 3,42 | 1,15% | 9.640,00 |
| 21.01.2025 | 3,40 | 3,41 | 3,36 | 3,38 | -1,74% | 14.138,00 |
| 20.01.2025 | 3,47 | 3,53 | 3,42 | 3,44 | -4,39% | 12.844,00 |
| 17.01.2025 | 3,63 | 3,64 | 3,53 | 3,60 | -0,72% | 762,00 |
| 16.01.2025 | 3,68 | 3,69 | 3,62 | 3,63 | -2,53% | 7.291,00 |
| 15.01.2025 | 3,72 | 3,75 | 3,67 | 3,72 | 1,31% | 7.626,00 |
| 14.01.2025 | 3,65 | 3,72 | 3,62 | 3,67 | 0,33% | 40.761,00 |
| 13.01.2025 | 3,71 | 3,83 | 3,66 | 3,66 | 0,11% | 71.046,00 |
| 10.01.2025 | 3,57 | 3,71 | 3,55 | 3,66 | 1,39% | 20.352,00 |
| 09.01.2025 | 3,49 | 3,64 | 3,49 | 3,61 | 8,58% | 14.254,00 |
| 08.01.2025 | 3,33 | 3,37 | 3,28 | 3,32 | 2,56% | 6.472,00 |
| 07.01.2025 | 3,27 | 3,27 | 3,24 | 3,24 | -0,61% | 8.575,00 |
| 06.01.2025 | 3,24 | 3,28 | 3,24 | 3,26 | -3,03% | 25.560,00 |
| 03.01.2025 | 3,30 | 3,37 | 3,29 | 3,36 | 0,36% | 10.776,00 |
| 02.01.2025 | 3,30 | 3,36 | 3,29 | 3,35 | 0,54% | 14.531,00 |
| 30.12.2024 | 3,34 | 3,37 | 3,27 | 3,33 | -0,83% | 10.014,00 |
| 27.12.2024 | 3,36 | 3,41 | 3,33 | 3,36 | -1,00% | 3.326,00 |
| 23.12.2024 | 3,30 | 3,45 | 3,30 | 3,39 | 4,88% | 57.993,00 |
| 20.12.2024 | 3,24 | 3,29 | 3,16 | 3,24 | -5,68% | 38.546,00 |
| 19.12.2024 | 3,37 | 3,46 | 3,37 | 3,43 | -5,27% | 25.613,00 |
| 18.12.2024 | 3,60 | 3,67 | 3,59 | 3,62 | 3,66% | 32.607,00 |
| 17.12.2024 | 3,53 | 3,56 | 3,37 | 3,49 | -0,63% | 37.632,00 |
| 16.12.2024 | 3,64 | 3,67 | 3,51 | 3,52 | -4,46% | 19.449,00 |
| 13.12.2024 | 3,63 | 3,73 | 3,61 | 3,68 | -9,54% | 59.438,00 |
| 10.12.2024 | 4,03 | 4,20 | 4,02 | 4,07 | 3,12% | 40.222,00 |
| 09.12.2024 | 3,84 | 4,05 | 3,77 | 3,95 | 4,14% | 92.182,00 |
| 06.12.2024 | 3,63 | 3,79 | 3,56 | 3,79 | 4,70% | 43.734,00 |
| 05.12.2024 | 3,82 | 3,82 | 3,60 | 3,62 | -4,99% | 74.210,00 |
| 04.12.2024 | 3,89 | 3,90 | 3,80 | 3,81 | -3,91% | 28.585,00 |
| 03.12.2024 | 3,96 | 3,97 | 3,91 | 3,96 | -1,52% | 11.600,00 |
| 02.12.2024 | 4,11 | 4,22 | 3,85 | 4,02 | -7,88% | 61.838,00 |
| 29.11.2024 | 4,39 | 4,50 | 4,31 | 4,37 | -5,56% | 19.756,00 |
| 28.11.2024 | 4,34 | 4,67 | 4,34 | 4,63 | 7,16% | 61.598,00 |
| 27.11.2024 | 4,35 | 4,36 | 4,24 | 4,32 | -9,82% | 54.295,00 |
| 26.11.2024 | 5,10 | 9,73 | 4,65 | 4,79 | -6,29% | 70.003,00 |
| 25.11.2024 | 4,82 | 5,12 | 4,82 | 5,11 | 11,86% | 180.995,00 |
| 22.11.2024 | 4,32 | 4,61 | 4,32 | 4,57 | 7,79% | 104.193,00 |
| 21.11.2024 | 4,08 | 4,25 | 4,05 | 4,24 | 6,27% | 30.994,00 |
| 20.11.2024 | 3,85 | 4,08 | 3,81 | 3,99 | 3,26% | 14.145,00 |
| 19.11.2024 | 3,90 | 3,92 | 3,83 | 3,86 | -1,46% | 11.056,00 |
| 18.11.2024 | 3,92 | 3,98 | 3,89 | 3,92 | 3,35% | 42.344,00 |
| 15.11.2024 | 3,82 | 3,86 | 3,77 | 3,79 | -1,84% | 19.718,00 |
| 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 |