2,330€
4,02%
Echtzeit-Aktienkurs Vulcan Energy Resources Ltd.
Bid:
Ask:
Aktienkurse zur Vulcan Energy Resources Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2,28 | 2,31 | 2,26 | 2,31 | 3,50% | 25.680,00 |
| 11.12.2025 | 2,24 | 2,24 | 2,22 | 2,23 | -3,34% | 4.250,00 |
| 10.12.2025 | 2,29 | 2,31 | 2,28 | 2,31 | -0,60% | 33.348,00 |
| 09.12.2025 | 2,33 | 2,34 | 2,31 | 2,32 | -10,08% | 5.506,00 |
| 05.12.2025 | 2,56 | 2,58 | 2,54 | 2,58 | 5,48% | 81.195,00 |
| 04.12.2025 | 2,50 | 2,60 | 2,45 | 2,45 | 10,57% | 620.653,00 |
| 02.12.2025 | 2,89 | 2,89 | 2,21 | 2,21 | -22,51% | 118.015,00 |
| 01.12.2025 | 2,83 | 2,88 | 2,80 | 2,85 | 0,12% | 6.706,00 |
| 28.11.2025 | 2,84 | 2,88 | 2,84 | 2,85 | -1,50% | 660,00 |
| 27.11.2025 | 2,85 | 2,92 | 2,85 | 2,90 | -1,54% | 34.256,00 |
| 26.11.2025 | 2,83 | 2,94 | 2,83 | 2,94 | 4,58% | 11.330,00 |
| 25.11.2025 | 2,77 | 2,81 | 2,73 | 2,81 | 4,35% | 15.738,00 |
| 24.11.2025 | 2,65 | 2,72 | 2,63 | 2,69 | 1,39% | 6.478,00 |
| 21.11.2025 | 2,66 | 2,66 | 2,63 | 2,66 | -4,80% | 15.142,00 |
| 20.11.2025 | 3,01 | 3,01 | 2,68 | 2,79 | -6,45% | 8.582,00 |
| 19.11.2025 | 2,89 | 3,00 | 2,89 | 2,98 | -1,93% | 18.687,00 |
| 18.11.2025 | 3,01 | 3,04 | 3,00 | 3,04 | -0,33% | 3.800,00 |
| 17.11.2025 | 3,12 | 3,16 | 3,05 | 3,05 | 0,33% | 14.435,00 |
| 14.11.2025 | 3,07 | 3,09 | 2,93 | 3,04 | -2,73% | 12.223,00 |
| 13.11.2025 | 3,18 | 3,18 | 3,13 | 3,13 | 1,14% | 24.729,00 |
| 12.11.2025 | 3,10 | 3,10 | 3,05 | 3,09 | -0,81% | 15.101,00 |
| 11.11.2025 | 3,15 | 3,17 | 3,11 | 3,12 | 1,97% | 21.900,00 |
| 10.11.2025 | 3,18 | 3,20 | 3,05 | 3,06 | 3,22% | 27.595,00 |
| 07.11.2025 | 2,89 | 2,99 | 2,88 | 2,96 | 1,14% | 24.480,00 |
| 06.11.2025 | 2,96 | 2,99 | 2,93 | 2,93 | 0,17% | 2.560,00 |
| 05.11.2025 | 3,03 | 3,03 | 2,92 | 2,92 | -3,21% | 15.300,00 |
| 04.11.2025 | 3,10 | 3,10 | 3,02 | 3,02 | -0,39% | 29.065,00 |
| 03.11.2025 | 3,15 | 3,16 | 3,03 | 3,03 | -1,84% | 10.022,00 |
| 31.10.2025 | 3,08 | 3,10 | 3,08 | 3,09 | 5,79% | 26.755,00 |
| 30.10.2025 | 2,91 | 2,97 | 2,91 | 2,92 | 4,12% | 24.150,00 |
| 29.10.2025 | 2,79 | 2,81 | 2,78 | 2,80 | 0,60% | 9.870,00 |
| 28.10.2025 | 2,74 | 2,79 | 2,60 | 2,79 | -4,25% | 29.926,00 |
| 27.10.2025 | 2,98 | 3,02 | 2,91 | 2,91 | -2,41% | 4.575,00 |
| 24.10.2025 | 2,96 | 3,01 | 2,96 | 2,98 | -3,26% | 12.584,00 |
| 23.10.2025 | 3,08 | 3,13 | 3,04 | 3,08 | 2,62% | 16.173,00 |
| 22.10.2025 | 3,14 | 3,14 | 3,01 | 3,01 | -1,43% | 18.751,00 |
| 21.10.2025 | 3,08 | 3,15 | 3,03 | 3,05 | -3,60% | 19.132,00 |
| 20.10.2025 | 3,06 | 3,19 | 3,05 | 3,16 | 4,59% | 21.744,00 |
| 17.10.2025 | 2,97 | 3,07 | 2,81 | 3,02 | -3,63% | 18.085,00 |
| 16.10.2025 | 3,24 | 3,27 | 3,14 | 3,14 | -4,82% | 38.938,00 |
| 15.10.2025 | 3,44 | 3,46 | 3,30 | 3,30 | 1,39% | 172.338,00 |
| 14.10.2025 | 3,19 | 3,31 | 3,02 | 3,25 | 13,96% | 39.360,00 |
| 13.10.2025 | 2,88 | 2,89 | 2,81 | 2,85 | -6,27% | 55.240,00 |
| 10.10.2025 | 3,14 | 3,14 | 2,98 | 3,04 | -7,15% | 55.750,00 |
| 09.10.2025 | 3,26 | 3,34 | 3,25 | 3,28 | 1,45% | 20.558,00 |
| 08.10.2025 | 3,33 | 3,35 | 3,13 | 3,23 | -2,13% | 42.548,00 |
| 07.10.2025 | 3,12 | 3,33 | 3,12 | 3,30 | 8,23% | 43.382,00 |
| 06.10.2025 | 3,06 | 3,06 | 3,01 | 3,05 | 5,38% | 10.039,00 |
| 03.10.2025 | 2,88 | 2,90 | 2,86 | 2,90 | 6,86% | 15.380,00 |
| 02.10.2025 | 2,72 | 2,78 | 2,69 | 2,71 | 3,45% | 16.430,00 |
| 01.10.2025 | 2,59 | 2,64 | 2,43 | 2,62 | -5,44% | 51.760,00 |
| 30.09.2025 | 2,83 | 2,83 | 2,68 | 2,77 | -2,07% | 18.091,00 |
| 29.09.2025 | 2,69 | 2,86 | 2,68 | 2,83 | 9,03% | 94.284,00 |
| 26.09.2025 | 2,66 | 2,69 | 2,51 | 2,59 | 14,81% | 147.483,00 |
| 25.09.2025 | 2,32 | 2,33 | 2,26 | 2,26 | -2,88% | 8.682,00 |
| 24.09.2025 | 2,35 | 2,38 | 2,33 | 2,33 | 3,81% | 11.250,00 |
| 23.09.2025 | 2,18 | 2,24 | 2,18 | 2,24 | 5,10% | 23.099,00 |
| 22.09.2025 | 2,13 | 2,22 | 2,12 | 2,13 | -3,48% | 15.318,00 |
| 19.09.2025 | 2,23 | 2,31 | 2,20 | 2,21 | -7,37% | 43.600,00 |
| 18.09.2025 | 2,16 | 2,46 | 2,16 | 2,38 | 17,09% | 172.659,00 |
| 17.09.2025 | 2,05 | 2,05 | 2,02 | 2,04 | 6,75% | 20.585,00 |
| 16.09.2025 | 2,00 | 2,00 | 1,91 | 1,91 | -0,78% | 21.670,00 |
| 15.09.2025 | 1,97 | 1,97 | 1,91 | 1,92 | 5,61% | 24.632,00 |
| 12.09.2025 | 1,77 | 1,82 | 1,77 | 1,82 | 2,54% | 6.666,00 |
| 11.09.2025 | 1,79 | 1,79 | 1,78 | 1,78 | -2,48% | 4.124,00 |
| 10.09.2025 | 1,79 | 1,85 | 1,79 | 1,82 | -0,64% | 10.490,00 |
| 09.09.2025 | 1,79 | 1,85 | 1,77 | 1,83 | -3,95% | 71.045,00 |
| 08.09.2025 | 1,90 | 1,91 | 1,89 | 1,91 | 5,46% | 42.790,00 |
| 05.09.2025 | 1,84 | 1,86 | 1,81 | 1,81 | 2,27% | 21.950,00 |
| 04.09.2025 | 1,73 | 1,77 | 1,73 | 1,77 | -0,94% | 2.610,00 |
| 03.09.2025 | 1,73 | 1,79 | 1,73 | 1,79 | 0,57% | 25.250,00 |
| 02.09.2025 | 1,80 | 1,81 | 1,78 | 1,78 | -4,93% | 3.600,00 |
| 01.09.2025 | 1,85 | 1,87 | 1,85 | 1,87 | 3,72% | 830,00 |
| 29.08.2025 | 1,91 | 1,95 | 1,80 | 1,80 | -5,28% | 28.099,00 |
| 28.08.2025 | 1,88 | 1,91 | 1,86 | 1,90 | 4,70% | 16.645,00 |
| 27.08.2025 | 1,82 | 1,84 | 1,81 | 1,82 | 2,46% | 21.896,00 |
| 26.08.2025 | 1,78 | 1,81 | 1,77 | 1,77 | 1,05% | 2.400,00 |
| 25.08.2025 | 1,78 | 1,79 | 1,73 | 1,75 | 3,25% | 15.100,00 |
| 22.08.2025 | 1,70 | 1,71 | 1,70 | 1,70 | 0,40% | 4.790,00 |
| 21.08.2025 | 1,66 | 1,69 | 1,66 | 1,69 | -1,65% | 5.000,00 |
| 20.08.2025 | 1,67 | 1,72 | 1,66 | 1,72 | -1,81% | 20.303,00 |
| 19.08.2025 | 1,75 | 1,77 | 1,75 | 1,75 | -0,29% | 9.730,00 |
| 18.08.2025 | 1,74 | 1,76 | 1,74 | 1,76 | 1,45% | 4.652,00 |
| 15.08.2025 | 1,69 | 1,75 | 1,69 | 1,73 | -3,00% | 5.210,00 |
| 14.08.2025 | 1,72 | 1,79 | 1,72 | 1,79 | -0,19% | 11.449,00 |
| 13.08.2025 | 1,73 | 1,79 | 1,73 | 1,79 | 1,42% | 566,00 |
| 12.08.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -5,30% | 2.000,00 |
| 11.08.2025 | 1,86 | 1,89 | 1,86 | 1,86 | 5,50% | 13.825,00 |
| 08.08.2025 | 1,72 | 1,77 | 1,72 | 1,77 | 0,67% | 400,00 |
| 07.08.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -1,23% | 4.500,00 |
| 06.08.2025 | 1,79 | 1,82 | 1,78 | 1,78 | -2,39% | 2.500,00 |
| 05.08.2025 | 1,82 | 1,84 | 1,81 | 1,82 | 0,93% | 3.555,00 |
| 04.08.2025 | 1,78 | 1,84 | 1,78 | 1,80 | 2,96% | 8.130,00 |
| 01.08.2025 | 1,74 | 1,79 | 1,74 | 1,75 | -2,33% | 8.664,00 |
| 31.07.2025 | 1,75 | 1,79 | 1,74 | 1,79 | 1,13% | 30.906,00 |
| 30.07.2025 | 1,87 | 1,88 | 1,75 | 1,77 | -5,02% | 19.798,00 |
| 29.07.2025 | 1,85 | 1,94 | 1,85 | 1,87 | -2,45% | 41.870,00 |
| 28.07.2025 | 1,87 | 1,95 | 1,87 | 1,91 | -7,45% | 66.340,00 |
| 25.07.2025 | 2,02 | 2,07 | 2,02 | 2,07 | 0,82% | 7.045,00 |
| 24.07.2025 | 2,00 | 2,06 | 2,00 | 2,05 | 5,60% | 8.882,00 |