3,214€
2,68%
Echtzeit-Aktienkurs Vulcan Energy Resources Ltd.
Bid:
Ask:
Aktienkurse zur Vulcan Energy Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 3,27 | 3,28 | 3,25 | 3,26 | 3,79% | 4.500,00 |
| 01.10.2025 | 3,11 | 3,16 | 3,10 | 3,14 | -2,87% | 13.260,00 |
| 30.09.2025 | 3,35 | 3,40 | 3,22 | 3,24 | -2,94% | 17.436,00 |
| 29.09.2025 | 3,19 | 3,42 | 3,12 | 3,33 | 8,99% | 48.225,00 |
| 26.09.2025 | 3,18 | 3,19 | 3,00 | 3,06 | 10,08% | 103.492,00 |
| 25.09.2025 | 2,79 | 2,79 | 2,76 | 2,78 | -2,04% | 200,00 |
| 24.09.2025 | 2,82 | 2,84 | 2,81 | 2,84 | 6,45% | 2.800,00 |
| 23.09.2025 | 2,63 | 2,68 | 2,60 | 2,67 | 3,25% | 22.799,00 |
| 22.09.2025 | 2,55 | 2,68 | 2,54 | 2,58 | -9,18% | 3.167,00 |
| 18.09.2025 | 2,60 | 2,95 | 2,57 | 2,84 | 17,05% | 148.563,00 |
| 17.09.2025 | 2,47 | 2,48 | 2,42 | 2,43 | 3,14% | 9.480,00 |
| 16.09.2025 | 2,39 | 2,40 | 2,35 | 2,35 | 1,77% | 5.110,00 |
| 15.09.2025 | 2,34 | 2,37 | 2,27 | 2,31 | 7,38% | 21.500,00 |
| 12.09.2025 | 2,13 | 2,16 | 2,12 | 2,15 | 0,51% | 950,00 |
| 11.09.2025 | 2,13 | 2,18 | 2,12 | 2,14 | 1,04% | 3.890,00 |
| 10.09.2025 | 2,12 | 2,14 | 2,12 | 2,12 | -1,12% | 150,00 |
| 09.09.2025 | 2,16 | 2,20 | 2,12 | 2,15 | -5,30% | 50.545,00 |
| 08.09.2025 | 2,27 | 2,27 | 2,26 | 2,27 | 4,09% | 28.290,00 |
| 05.09.2025 | 2,22 | 2,23 | 2,15 | 2,18 | 3,23% | 18.950,00 |
| 04.09.2025 | 2,08 | 2,11 | 2,07 | 2,11 | -0,43% | 2.500,00 |
| 03.09.2025 | 2,08 | 2,16 | 2,07 | 2,12 | -1,07% | 25.000,00 |
| 02.09.2025 | 2,17 | 2,17 | 2,13 | 2,14 | -3,99% | 2.000,00 |
| 01.09.2025 | 2,23 | 2,25 | 2,20 | 2,23 | 3,00% | 830,00 |
| 29.08.2025 | 2,31 | 2,33 | 2,15 | 2,16 | -3,78% | 28.099,00 |
| 28.08.2025 | 2,23 | 2,29 | 2,22 | 2,25 | 3,07% | 12.645,00 |
| 27.08.2025 | 2,19 | 2,21 | 2,15 | 2,18 | 2,78% | 21.896,00 |
| 26.08.2025 | 2,13 | 2,16 | 2,10 | 2,12 | 1,97% | 2.400,00 |
| 25.08.2025 | 2,14 | 2,15 | 2,03 | 2,08 | 2,36% | 15.100,00 |
| 22.08.2025 | 2,05 | 2,05 | 2,02 | 2,03 | 0,15% | 4.790,00 |
| 21.08.2025 | 1,99 | 2,04 | 1,98 | 2,03 | -0,34% | 5.000,00 |
| 20.08.2025 | 1,98 | 2,06 | 1,98 | 2,04 | -3,55% | 20.303,00 |
| 19.08.2025 | 2,10 | 2,13 | 2,09 | 2,11 | 0,67% | 7.230,00 |
| 18.08.2025 | 2,09 | 2,12 | 2,08 | 2,10 | 1,65% | 4.652,00 |
| 15.08.2025 | 2,04 | 2,11 | 2,02 | 2,07 | -2,23% | 5.210,00 |
| 14.08.2025 | 2,05 | 2,14 | 2,05 | 2,11 | -0,42% | 11.449,00 |
| 13.08.2025 | 2,08 | 2,14 | 2,06 | 2,12 | -0,98% | 566,00 |
| 12.08.2025 | 2,10 | 2,15 | 2,10 | 2,14 | -0,97% | 2.000,00 |
| 11.08.2025 | 2,24 | 2,26 | 2,16 | 2,16 | -0,09% | 13.825,00 |
| 08.08.2025 | 2,07 | 2,17 | 2,05 | 2,17 | 2,56% | 400,00 |
| 07.08.2025 | 2,08 | 2,11 | 2,07 | 2,11 | -1,12% | 4.500,00 |
| 06.08.2025 | 2,17 | 2,18 | 2,12 | 2,14 | -2,24% | 2.500,00 |
| 05.08.2025 | 2,18 | 2,20 | 2,16 | 2,18 | 2,30% | 2.725,00 |
| 04.08.2025 | 2,15 | 2,19 | 2,13 | 2,14 | 1,86% | 8.130,00 |
| 01.08.2025 | 2,08 | 2,14 | 2,07 | 2,10 | -1,23% | 4.164,00 |
| 31.07.2025 | 2,10 | 2,15 | 2,08 | 2,12 | -2,53% | 30.906,00 |
| 30.07.2025 | 2,26 | 2,27 | 2,05 | 2,18 | -2,73% | 19.798,00 |
| 29.07.2025 | 2,22 | 2,31 | 2,21 | 2,24 | -1,97% | 29.370,00 |
| 28.07.2025 | 2,22 | 2,38 | 2,21 | 2,28 | -6,93% | 66.340,00 |
| 25.07.2025 | 2,43 | 2,48 | 2,41 | 2,45 | -0,28% | 7.045,00 |
| 24.07.2025 | 2,41 | 2,46 | 2,39 | 2,46 | 5,76% | 5.250,00 |
| 23.07.2025 | 2,37 | 2,39 | 2,31 | 2,33 | -5,83% | 13.640,00 |
| 22.07.2025 | 2,22 | 2,48 | 2,19 | 2,47 | 15,91% | 29.558,00 |
| 21.07.2025 | 2,21 | 2,22 | 2,13 | 2,13 | 2,45% | 41.560,00 |
| 18.07.2025 | 2,03 | 2,08 | 2,01 | 2,08 | 0,97% | 2.101,00 |
| 17.07.2025 | 1,99 | 2,06 | 1,98 | 2,06 | 2,46% | 2.915,00 |
| 16.07.2025 | 1,99 | 2,03 | 1,98 | 2,01 | -0,77% | 7.050,00 |
| 15.07.2025 | 1,96 | 2,04 | 1,96 | 2,03 | -0,69% | 16.535,00 |
| 14.07.2025 | 2,03 | 2,07 | 2,02 | 2,04 | -0,54% | 22.500,00 |
| 11.07.2025 | 1,97 | 2,12 | 1,96 | 2,05 | -9,45% | 247.923,00 |
| 10.07.2025 | 2,22 | 2,30 | 2,09 | 2,27 | 0,71% | 37.300,00 |
| 09.07.2025 | 2,23 | 2,30 | 2,18 | 2,25 | 5,98% | 13.684,00 |
| 08.07.2025 | 2,07 | 2,13 | 2,05 | 2,12 | 0,38% | 1.500,00 |
| 07.07.2025 | 2,06 | 2,12 | 2,06 | 2,11 | 0,71% | 12.750,00 |
| 04.07.2025 | 2,07 | 2,12 | 2,05 | 2,10 | -2,10% | 11.850,00 |
| 03.07.2025 | 2,10 | 2,16 | 2,09 | 2,14 | 2,19% | 5.800,00 |
| 02.07.2025 | 2,04 | 2,11 | 2,04 | 2,10 | 2,29% | 5.440,00 |
| 01.07.2025 | 2,03 | 2,07 | 2,01 | 2,05 | 1,53% | 2.710,00 |
| 30.06.2025 | 2,04 | 2,04 | 2,02 | 2,02 | -2,74% | 27.191,00 |
| 27.06.2025 | 2,14 | 2,14 | 2,08 | 2,08 | -2,07% | 5.005,00 |
| 26.06.2025 | 2,05 | 2,16 | 2,05 | 2,12 | 2,91% | 15.800,00 |
| 25.06.2025 | 2,02 | 2,08 | 2,01 | 2,06 | -1,53% | 2.000,00 |
| 24.06.2025 | 2,03 | 2,10 | 2,02 | 2,09 | 5,39% | 850,00 |
| 23.06.2025 | 1,98 | 2,00 | 1,96 | 1,99 | -1,49% | 5.715,00 |
| 20.06.2025 | 1,97 | 2,02 | 1,97 | 2,02 | 0,72% | 4.646,00 |
| 19.06.2025 | 1,98 | 2,04 | 1,98 | 2,00 | -4,42% | 13.220,00 |
| 18.06.2025 | 2,04 | 2,09 | 2,04 | 2,09 | -3,23% | 6.450,00 |
| 17.06.2025 | 2,14 | 2,18 | 2,14 | 2,16 | -1,95% | 8.205,00 |
| 16.06.2025 | 2,16 | 2,21 | 2,13 | 2,21 | 0,32% | 5.700,00 |
| 13.06.2025 | 2,14 | 2,25 | 2,14 | 2,20 | -3,59% | 25.130,00 |
| 12.06.2025 | 2,21 | 2,28 | 2,21 | 2,28 | -4,12% | - |
| 11.06.2025 | 2,36 | 2,39 | 2,34 | 2,38 | -1,57% | 385,00 |
| 10.06.2025 | 2,48 | 2,50 | 2,40 | 2,42 | -0,66% | 7.817,00 |
| 09.06.2025 | 2,41 | 2,43 | 2,41 | 2,43 | 0,50% | - |
| 06.06.2025 | 2,41 | 2,43 | 2,38 | 2,42 | 3,59% | - |
| 05.06.2025 | 2,35 | 2,38 | 2,33 | 2,34 | 5,70% | 2.410,00 |
| 04.06.2025 | 2,20 | 2,21 | 2,18 | 2,21 | 0,64% | 1.252,00 |
| 03.06.2025 | 2,16 | 2,20 | 2,14 | 2,20 | 3,19% | 650,00 |
| 02.06.2025 | 2,15 | 2,20 | 2,12 | 2,13 | -5,75% | 7.185,00 |
| 30.05.2025 | 2,20 | 2,33 | 2,19 | 2,26 | -2,42% | 7.096,00 |
| 29.05.2025 | 2,32 | 2,34 | 2,30 | 2,32 | -0,60% | 130,00 |
| 28.05.2025 | 2,33 | 2,35 | 2,31 | 2,33 | -0,55% | 2.500,00 |
| 27.05.2025 | 2,34 | 2,43 | 2,32 | 2,34 | -0,97% | 8.966,00 |
| 26.05.2025 | 2,36 | 2,38 | 2,32 | 2,37 | -2,79% | 824,00 |
| 23.05.2025 | 2,43 | 2,45 | 2,33 | 2,43 | 1,16% | 10.242,00 |
| 22.05.2025 | 2,35 | 2,46 | 2,33 | 2,41 | 3,17% | 5.247,00 |
| 21.05.2025 | 2,42 | 2,44 | 2,32 | 2,33 | -6,35% | 5.200,00 |
| 20.05.2025 | 2,48 | 2,53 | 2,48 | 2,49 | -1,50% | 80,00 |
| 19.05.2025 | 2,48 | 2,54 | 2,46 | 2,53 | -2,17% | 8.155,00 |
| 16.05.2025 | 2,62 | 2,62 | 2,57 | 2,58 | 1,93% | 10.000,00 |
| 15.05.2025 | 2,56 | 2,58 | 2,45 | 2,54 | -2,50% | 4.438,00 |